677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,201300,2285040825,3720,3720,3720,3720,0
|
|
20240219,201200,2285040825,3720,3720,3720,3720,0
|
|
20240219,201100,2285040825,3720,3720,3720,3720,0
|
|
20240219,201000,2285040825,3720,3720,3720,3720,0
|
|
20240219,200900,2285040825,3720,3720,3720,3720,0
|
|
20240219,200800,2285040825,3720,3720,3720,3720,0
|
|
20240219,200700,2285040825,3720,3720,3720,3720,0
|
|
20240219,200600,2285040825,3720,3720,3720,3720,0
|
|
20240219,200500,2285040825,3720,3720,3720,3720,0
|
|
20240219,200400,2285040825,3720,3720,3720,3720,0
|
|
20240219,200300,2285040825,3720,3720,3720,3720,0
|
|
20240219,200200,2285040825,3720,3720,3720,3720,0
|
|
20240219,200100,2285040825,3720,3720,3720,3720,0
|
|
20240219,200000,2285040825,3720,3720,3720,3720,0
|
|
20240219,195900,2285040825,3720,3720,3720,3720,0
|
|
20240219,195800,2285040825,3720,3720,3720,3720,0
|
|
20240219,195700,2285040825,3720,3720,3720,3720,0
|
|
20240219,195600,2285040825,3720,3720,3720,3720,0
|
|
20240219,195500,2285040825,3720,3720,3720,3720,0
|
|
20240219,195400,2285040825,3720,3720,3720,3720,0
|
|
20240219,195300,2285040825,3720,3720,3720,3720,0
|
|
20240219,195200,2285040825,3720,3720,3720,3720,0
|
|
20240219,195100,2285040825,3720,3720,3720,3720,0
|
|
20240219,195000,2285040825,3720,3720,3720,3720,0
|
|
20240219,194900,2285040825,3720,3720,3720,3720,0
|
|
20240219,194800,2285040825,3720,3720,3720,3720,0
|
|
20240219,194700,2285040825,3720,3720,3720,3720,0
|
|
20240219,194600,2285040825,3720,3720,3720,3720,0
|
|
20240219,194500,2285040825,3720,3720,3720,3720,0
|
|
20240219,194400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,194300,2285040825,3720,3720,3720,3720,0
|
|
20240219,194200,2285040825,3720,3720,3720,3720,0
|
|
20240219,194100,2285040825,3720,3720,3720,3720,0
|
|
20240219,194000,2285040825,3720,3720,3720,3720,0
|
|
20240219,193900,2285040825,3720,3720,3720,3720,0
|
|
20240219,193800,2285040825,3720,3720,3720,3720,0
|
|
20240219,193700,2285040825,3720,3720,3720,3720,0
|
|
20240219,193600,2285040825,3720,3720,3720,3720,0
|
|
20240219,193500,2285040825,3720,3720,3720,3720,0
|
|
20240219,193400,2285040825,3720,3720,3720,3720,0
|
|
20240219,193300,2285040825,3720,3720,3720,3720,0
|
|
20240219,193200,2285040825,3720,3720,3720,3720,0
|
|
20240219,193100,2285040825,3720,3720,3720,3720,0
|
|
20240219,193000,2285040825,3720,3720,3720,3720,0
|
|
20240219,192900,2285040825,3720,3720,3720,3720,0
|
|
20240219,192800,2285040825,3720,3720,3720,3720,0
|
|
20240219,192700,2285040825,3720,3720,3720,3720,0
|
|
20240219,192600,2285040825,3720,3720,3720,3720,0
|
|
20240219,192500,2285040825,3720,3720,3720,3720,0
|
|
20240219,192400,2285040825,3720,3720,3720,3720,0
|
|
20240219,192300,2285040825,3720,3720,3720,3720,0
|
|
20240219,192200,2285040825,3720,3720,3720,3720,0
|
|
20240219,192100,2285040825,3720,3720,3720,3720,0
|
|
20240219,192000,2285040825,3720,3720,3720,3720,0
|
|
20240219,191900,2285040825,3720,3720,3720,3720,0
|
|
20240219,191800,2285040825,3720,3720,3720,3720,0
|
|
20240219,191700,2285040825,3720,3720,3720,3720,0
|
|
20240219,191600,2285040825,3720,3720,3720,3720,0
|
|
20240219,191500,2285040825,3720,3720,3720,3720,0
|
|
20240219,191400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,191300,2285040825,3720,3720,3720,3720,0
|
|
20240219,191200,2285040825,3720,3720,3720,3720,0
|
|
20240219,191100,2285040825,3720,3720,3720,3720,0
|
|
20240219,191000,2285040825,3720,3720,3720,3720,0
|
|
20240219,190900,2285040825,3720,3720,3720,3720,0
|
|
20240219,190800,2285040825,3720,3720,3720,3720,0
|
|
20240219,190700,2285040825,3720,3720,3720,3720,0
|
|
20240219,190600,2285040825,3720,3720,3720,3720,0
|
|
20240219,190500,2285040825,3720,3720,3720,3720,0
|
|
20240219,190400,2285040825,3720,3720,3720,3720,0
|
|
20240219,190300,2285040825,3720,3720,3720,3720,0
|
|
20240219,190200,2285040825,3720,3720,3720,3720,0
|
|
20240219,190100,2285040825,3720,3720,3720,3720,0
|
|
20240219,190000,2285040825,3720,3720,3720,3720,0
|
|
20240219,185900,2285040825,3720,3720,3720,3720,0
|
|
20240219,185800,2285040825,3720,3720,3720,3720,0
|
|
20240219,185700,2285040825,3720,3720,3720,3720,0
|
|
20240219,185600,2285040825,3720,3720,3720,3720,0
|
|
20240219,185500,2285040825,3720,3720,3720,3720,0
|
|
20240219,185400,2285040825,3720,3720,3720,3720,0
|
|
20240219,185300,2285040825,3720,3720,3720,3720,0
|
|
20240219,185200,2285040825,3720,3720,3720,3720,0
|
|
20240219,185100,2285040825,3720,3720,3720,3720,0
|
|
20240219,185000,2285040825,3720,3720,3720,3720,0
|
|
20240219,184900,2285040825,3720,3720,3720,3720,0
|
|
20240219,184800,2285040825,3720,3720,3720,3720,0
|
|
20240219,184700,2285040825,3720,3720,3720,3720,0
|
|
20240219,184600,2285040825,3720,3720,3720,3720,0
|
|
20240219,184500,2285040825,3720,3720,3720,3720,0
|
|
20240219,184400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,184300,2285040825,3720,3720,3720,3720,0
|
|
20240219,184200,2285040825,3720,3720,3720,3720,0
|
|
20240219,184100,2285040825,3720,3720,3720,3720,0
|
|
20240219,184000,2285040825,3720,3720,3720,3720,0
|
|
20240219,183900,2285040825,3720,3720,3720,3720,0
|
|
20240219,183800,2285040825,3720,3720,3720,3720,0
|
|
20240219,183700,2285040825,3720,3720,3720,3720,0
|
|
20240219,183600,2285040825,3720,3720,3720,3720,0
|
|
20240219,183500,2285040825,3720,3720,3720,3720,0
|
|
20240219,183400,2285040825,3720,3720,3720,3720,0
|
|
20240219,183300,2285040825,3720,3720,3720,3720,0
|
|
20240219,183200,2285040825,3720,3720,3720,3720,0
|
|
20240219,183100,2285040825,3720,3720,3720,3720,0
|
|
20240219,183000,2285040825,3720,3720,3720,3720,0
|
|
20240219,182900,2285040825,3720,3720,3720,3720,0
|
|
20240219,182800,2285040825,3720,3720,3720,3720,0
|
|
20240219,182700,2285040825,3720,3720,3720,3720,0
|
|
20240219,182600,2285040825,3720,3720,3720,3720,0
|
|
20240219,182500,2285040825,3720,3720,3720,3720,0
|
|
20240219,182400,2285040825,3720,3720,3720,3720,0
|
|
20240219,182300,2285040825,3720,3720,3720,3720,0
|
|
20240219,182200,2285040825,3720,3720,3720,3720,0
|
|
20240219,182100,2285040825,3720,3720,3720,3720,0
|
|
20240219,182000,2285040825,3720,3720,3720,3720,0
|
|
20240219,181900,2285040825,3720,3720,3720,3720,0
|
|
20240219,181800,2285040825,3720,3720,3720,3720,0
|
|
20240219,181700,2285040825,3720,3720,3720,3720,0
|
|
20240219,181600,2285040825,3720,3720,3720,3720,0
|
|
20240219,181500,2285040825,3720,3720,3720,3720,0
|
|
20240219,181400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,181300,2285040825,3720,3720,3720,3720,0
|
|
20240219,181200,2285040825,3720,3720,3720,3720,0
|
|
20240219,181100,2285040825,3720,3720,3720,3720,0
|
|
20240219,181000,2285040825,3720,3720,3720,3720,0
|
|
20240219,180900,2285040825,3720,3720,3720,3720,0
|
|
20240219,180800,2285040825,3720,3720,3720,3720,0
|
|
20240219,180700,2285040825,3720,3720,3720,3720,0
|
|
20240219,180600,2285040825,3720,3720,3720,3720,0
|
|
20240219,180500,2285040825,3720,3720,3720,3720,0
|
|
20240219,180400,2285040825,3720,3720,3720,3720,0
|
|
20240219,180300,2285040825,3720,3720,3720,3720,0
|
|
20240219,180200,2285040825,3720,3720,3720,3720,0
|
|
20240219,180100,2285040825,3720,3720,3720,3720,0
|
|
20240219,180000,2285040825,3720,3720,3720,3720,0
|
|
20240219,175900,2285040825,3720,3720,3720,3720,0
|
|
20240219,175800,2285040825,3720,3720,3720,3720,0
|
|
20240219,175700,2285040825,3720,3720,3720,3720,0
|
|
20240219,175600,2285040825,3720,3720,3720,3720,0
|
|
20240219,175500,2285040825,3720,3720,3720,3720,0
|
|
20240219,175400,2285040825,3720,3720,3720,3720,0
|
|
20240219,175300,2285040825,3720,3720,3720,3720,0
|
|
20240219,175200,2285040825,3720,3720,3720,3720,0
|
|
20240219,175100,2285040825,3720,3720,3720,3720,0
|
|
20240219,175000,2285040825,3720,3720,3720,3720,0
|
|
20240219,174900,2285040825,3720,3720,3720,3720,0
|
|
20240219,174800,2285040825,3720,3720,3720,3720,0
|
|
20240219,174700,2285040825,3720,3720,3720,3720,0
|
|
20240219,174600,2285040825,3720,3720,3720,3720,0
|
|
20240219,174500,2285040825,3720,3720,3720,3720,0
|
|
20240219,174400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,174300,2285040825,3720,3720,3720,3720,0
|
|
20240219,174200,2285040825,3720,3720,3720,3720,0
|
|
20240219,174100,2285040825,3720,3720,3720,3720,0
|
|
20240219,174000,2285040825,3720,3720,3720,3720,0
|
|
20240219,173900,2285040825,3720,3720,3720,3720,0
|
|
20240219,173800,2285040825,3720,3720,3720,3720,0
|
|
20240219,173700,2285040825,3720,3720,3720,3720,0
|
|
20240219,173600,2285040825,3720,3720,3720,3720,0
|
|
20240219,173500,2285040825,3720,3720,3720,3720,0
|
|
20240219,173400,2285040825,3720,3720,3720,3720,0
|
|
20240219,173300,2285040825,3720,3720,3720,3720,0
|
|
20240219,173200,2285040825,3720,3720,3720,3720,0
|
|
20240219,173100,2285040825,3720,3720,3720,3720,0
|
|
20240219,173000,2285040825,3720,3720,3720,3720,0
|
|
20240219,172900,2285040825,3720,3720,3720,3720,0
|
|
20240219,172800,2285040825,3720,3720,3720,3720,0
|
|
20240219,172700,2285040825,3720,3720,3720,3720,0
|
|
20240219,172600,2285040825,3720,3720,3720,3720,0
|
|
20240219,172500,2285040825,3720,3720,3720,3720,0
|
|
20240219,172400,2285040825,3720,3720,3720,3720,0
|
|
20240219,172300,2285040825,3720,3720,3720,3720,0
|
|
20240219,172200,2285040825,3720,3720,3720,3720,0
|
|
20240219,172100,2285040825,3720,3720,3720,3720,0
|
|
20240219,172000,2285040825,3720,3720,3720,3720,0
|
|
20240219,171900,2285040825,3720,3720,3720,3720,0
|
|
20240219,171800,2285040825,3720,3720,3720,3720,0
|
|
20240219,171700,2285040825,3720,3720,3720,3720,0
|
|
20240219,171600,2285040825,3720,3720,3720,3720,0
|
|
20240219,171500,2285040825,3720,3720,3720,3720,0
|
|
20240219,171400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,171300,2285040825,3720,3720,3720,3720,0
|
|
20240219,171200,2285040825,3720,3720,3720,3720,0
|
|
20240219,171100,2285040825,3720,3720,3720,3720,0
|
|
20240219,171000,2285040825,3720,3720,3720,3720,0
|
|
20240219,170900,2285040825,3720,3720,3720,3720,0
|
|
20240219,170800,2285040825,3720,3720,3720,3720,0
|
|
20240219,170700,2285040825,3720,3720,3720,3720,0
|
|
20240219,170600,2285040825,3720,3720,3720,3720,0
|
|
20240219,170500,2285040825,3720,3720,3720,3720,0
|
|
20240219,170400,2285040825,3720,3720,3720,3720,0
|
|
20240219,170300,2285040825,3720,3720,3720,3720,0
|
|
20240219,170200,2285040825,3720,3720,3720,3720,0
|
|
20240219,170100,2285040825,3720,3720,3720,3720,0
|
|
20240219,170000,2285040825,3720,3720,3720,3720,0
|
|
20240219,165900,2285040825,3720,3720,3720,3720,0
|
|
20240219,165800,2285040825,3720,3720,3720,3720,0
|
|
20240219,165700,2285040825,3720,3720,3720,3720,0
|
|
20240219,165600,2285040825,3720,3720,3720,3720,0
|
|
20240219,165500,2285040825,3720,3720,3720,3720,0
|
|
20240219,165400,2285040825,3720,3720,3720,3720,0
|
|
20240219,165300,2285040825,3720,3720,3720,3720,0
|
|
20240219,165200,2285040825,3720,3720,3720,3720,0
|
|
20240219,165100,2285040825,3720,3720,3720,3720,0
|
|
20240219,165000,2285040825,3720,3720,3720,3720,0
|
|
20240219,164900,2285040825,3720,3720,3720,3720,0
|
|
20240219,164800,2285040825,3720,3720,3720,3720,0
|
|
20240219,164700,2285040825,3720,3720,3720,3720,0
|
|
20240219,164600,2285040825,3720,3720,3720,3720,0
|
|
20240219,164500,2285040825,3720,3720,3720,3720,0
|
|
20240219,164400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,164300,2285040825,3720,3720,3720,3720,0
|
|
20240219,164200,2285040825,3720,3720,3720,3720,0
|
|
20240219,164100,2285040825,3720,3720,3720,3720,0
|
|
20240219,164000,2285040825,3720,3720,3720,3720,0
|
|
20240219,163900,2285040825,3720,3720,3720,3720,0
|
|
20240219,163800,2285040825,3720,3720,3720,3720,0
|
|
20240219,163700,2285040825,3720,3720,3720,3720,0
|
|
20240219,163600,2285040825,3720,3720,3720,3720,0
|
|
20240219,163500,2285040825,3720,3720,3720,3720,0
|
|
20240219,163400,2285040825,3720,3720,3720,3720,0
|
|
20240219,163300,2285040825,3720,3720,3720,3720,0
|
|
20240219,163200,2285040825,3720,3720,3720,3720,0
|
|
20240219,163100,2285040825,3720,3720,3720,3720,0
|
|
20240219,163000,2285040825,3720,3720,3720,3720,0
|
|
20240219,162900,2285040825,3720,3720,3720,3720,0
|
|
20240219,162800,2285040825,3720,3720,3720,3720,0
|
|
20240219,162700,2285040825,3720,3720,3720,3720,0
|
|
20240219,162600,2285040825,3720,3720,3720,3720,0
|
|
20240219,162500,2285040825,3720,3720,3720,3720,0
|
|
20240219,162400,2285040825,3720,3720,3720,3720,0
|
|
20240219,162300,2285040825,3720,3720,3720,3720,0
|
|
20240219,162200,2285040825,3720,3720,3720,3720,0
|
|
20240219,162100,2285040825,3720,3720,3720,3720,0
|
|
20240219,162000,2285040825,3720,3720,3720,3720,0
|
|
20240219,161900,2285040825,3720,3720,3720,3720,0
|
|
20240219,161800,2285040825,3720,3720,3720,3720,0
|
|
20240219,161700,2285040825,3720,3720,3720,3720,0
|
|
20240219,161600,2285040825,3720,3720,3720,3720,0
|
|
20240219,161500,2285040825,3720,3720,3720,3720,0
|
|
20240219,161400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,161300,2285040825,3720,3720,3720,3720,0
|
|
20240219,161200,2285040825,3720,3720,3720,3720,0
|
|
20240219,161100,2285040825,3720,3720,3720,3720,0
|
|
20240219,161000,2285040825,3720,3720,3720,3720,0
|
|
20240219,160900,2285040825,3720,3720,3720,3720,0
|
|
20240219,160800,2285040825,3720,3720,3720,3720,0
|
|
20240219,160700,2285040825,3720,3720,3720,3720,0
|
|
20240219,160600,2285040825,3720,3720,3720,3720,0
|
|
20240219,160500,2285040825,3720,3720,3720,3720,0
|
|
20240219,160400,2285040825,3720,3720,3720,3720,0
|
|
20240219,160300,2285040825,3720,3720,3720,3720,0
|
|
20240219,160200,2285040825,3720,3720,3720,3720,0
|
|
20240219,160100,2285040825,3720,3720,3720,3720,0
|
|
20240219,160000,2285040825,3720,3720,3720,3720,0
|
|
20240219,155900,2285040825,3720,3720,3720,3720,0
|
|
20240219,155800,2285040825,3720,3720,3720,3720,0
|
|
20240219,155700,2285040825,3720,3720,3720,3720,0
|
|
20240219,155600,2285040825,3720,3720,3720,3720,0
|
|
20240219,155500,2285040825,3720,3720,3720,3720,0
|
|
20240219,155400,2285040825,3720,3720,3720,3720,0
|
|
20240219,155300,2285040825,3720,3720,3720,3720,0
|
|
20240219,155200,2285040825,3720,3720,3720,3720,0
|
|
20240219,155100,2285040825,3720,3720,3720,3720,0
|
|
20240219,155000,2285040825,3720,3720,3720,3720,0
|
|
20240219,154900,2285040825,3720,3720,3720,3720,0
|
|
20240219,154800,2285040825,3720,3720,3720,3720,0
|
|
20240219,154700,2285040825,3720,3720,3720,3720,0
|
|
20240219,154600,2285040825,3720,3720,3720,3720,0
|
|
20240219,154500,2285040825,3720,3720,3720,3720,0
|
|
20240219,154400,2285040825,3720,3720,3720,3720,7903
|
|
20240219,154300,2285040825,3720,3720,3720,3720,0
|
|
20240219,154200,2285040825,3720,3720,3720,3720,0
|
|
20240219,154100,2285040825,3720,3720,3720,3720,0
|
|
20240219,154000,2285040825,3720,3720,3720,3720,0
|
|
20240219,153900,2285040825,3720,3720,3720,3720,0
|
|
20240219,153800,2285040825,3720,3720,3720,3720,0
|
|
20240219,153700,2285040825,3720,3720,3720,3720,0
|
|
20240219,153600,2285040825,3720,3720,3720,3720,0
|
|
20240219,153500,2285040825,3720,3720,3720,3720,0
|
|
20240219,153400,2285040825,3720,3720,3720,3720,0
|
|
20240219,153300,2285040825,3720,3720,3720,3720,0
|
|
20240219,153200,2285040825,3720,3720,3720,3720,0
|
|
20240219,153100,2285040825,3720,3720,3720,3720,0
|
|
20240219,153000,2285040825,3720,3720,3720,3720,7903
|
|
20240219,152900,2255641665,3720,3720,3720,3720,0
|
|
20240219,152800,2255641665,3720,3720,3720,3720,0
|
|
20240219,152700,2255641665,3720,3720,3720,3720,0
|
|
20240219,152600,2255641665,3720,3720,3720,3720,0
|
|
20240219,152500,2255641665,3720,3720,3720,3720,0
|
|
20240219,152400,2255641665,3720,3720,3720,3720,0
|
|
20240219,152300,2255641665,3720,3720,3720,3720,0
|
|
20240219,152200,2255641665,3720,3720,3720,3720,0
|
|
20240219,152100,2255641665,3720,3720,3720,3720,0
|
|
20240219,152000,2255641665,3720,3720,3720,3720,0
|
|
20240219,151900,2255641665,3720,3720,3720,3710,8870
|
|
20240219,151800,2222676875,3725,3725,3730,3725,1143
|
|
20240219,151700,2218417490,3730,3725,3730,3725,1124
|
|
20240219,151600,2214228165,3730,3730,3730,3725,448
|
|
20240219,151500,2212557175,3725,3725,3730,3725,123
|
|
20240219,151400,2212098990,3730,3730,3730,3730,998
|
|
20240219,151300,2208376450,3730,3735,3735,3730,543
|
|
20240219,151200,2206350410,3730,3735,3735,3730,765
|
|
20240219,151100,2203496905,3735,3730,3735,3730,655
|
|
20240219,151000,2201050485,3735,3730,3735,3730,651
|
|
20240219,150900,2198619195,3730,3725,3730,3725,1409
|
|
20240219,150800,2193370610,3720,3720,3725,3720,252
|
|
20240219,150700,2192432485,3725,3720,3725,3720,68
|
|
20240219,150600,2192179430,3720,3725,3725,3720,1128
|
|
20240219,150500,2187979030,3725,3730,3730,3725,155
|
|
20240219,150400,2187400890,3725,3725,3725,3725,0
|
|
20240219,150300,2187400890,3725,3730,3730,3725,8290
|
|
20240219,150200,2156520150,3730,3735,3735,3730,1595
|
|
20240219,150100,2150568825,3735,3730,3735,3730,1031
|
|
20240219,150000,2146718045,3730,3730,3735,3730,435
|
|
20240219,145900,2145093775,3735,3735,3735,3730,1591
|
|
20240219,145800,2139151415,3735,3730,3735,3730,414
|
|
20240219,145700,2137605645,3735,3730,3735,3730,439
|
|
20240219,145600,2135967475,3735,3735,3735,3730,1007
|
|
20240219,145500,2132209095,3730,3730,3735,3730,110
|
|
20240219,145400,2131798790,3730,3730,3730,3730,0
|
|
20240219,145300,2131798790,3730,3730,3730,3730,29
|
|
20240219,145200,2131690620,3735,3740,3740,3735,131
|
|
20240219,145100,2131201110,3730,3735,3735,3730,8298
|
|
20240219,145000,2100237240,3735,3735,3740,3735,1809
|
|
20240219,144900,2093480575,3735,3735,3735,3735,3498
|
|
20240219,144800,2080415545,3730,3730,3735,3730,1385
|
|
20240219,144700,2075249390,3735,3725,3735,3725,613
|
|
20240219,144600,2072962895,3730,3725,3730,3725,1950
|
|
20240219,144500,2065689645,3730,3730,3730,3730,50
|
|
20240219,144400,2065503145,3730,3725,3730,3725,143
|
|
20240219,144300,2064969915,3730,3725,3730,3725,874
|
|
20240219,144200,2061714260,3720,3720,3720,3720,11
|
|
20240219,144100,2061673340,3720,3720,3720,3720,1405
|
|
20240219,144000,2056446740,3725,3725,3725,3725,10
|
|
20240219,143900,2056409490,3725,3725,3725,3725,42
|
|
20240219,143800,2056253040,3725,3720,3725,3720,331
|
|
20240219,143700,2055020070,3725,3725,3725,3725,84
|
|
20240219,143600,2054707170,3720,3720,3720,3720,13
|
|
20240219,143500,2054658810,3720,3720,3720,3720,310
|
|
20240219,143400,2053505610,3720,3720,3720,3720,115
|
|
20240219,143300,2053077810,3720,3725,3725,3720,1001
|
|
20240219,143200,2049349090,3720,3720,3720,3720,600
|
|
20240219,143100,2047117090,3720,3730,3730,3720,107
|
|
20240219,143000,2046718695,3730,3730,3730,3730,715
|
|
20240219,142900,2044051745,3730,3730,3730,3730,54
|
|
20240219,142800,2043850325,3730,3720,3730,3720,1890
|
|
20240219,142700,2036806765,3730,3720,3730,3720,40
|
|
20240219,142600,2036657865,3720,3720,3720,3720,301
|
|
20240219,142500,2035538145,3730,3730,3730,3730,0
|
|
20240219,142400,2035538145,3730,3730,3730,3730,0
|
|
20240219,142300,2035538145,3730,3720,3730,3720,5908
|
|
20240219,142200,2013528265,3720,3720,3720,3720,2000
|
|
20240219,142100,2006088265,3725,3720,3725,3720,147
|
|
20240219,142000,2005541420,3720,3720,3720,3720,55
|
|
20240219,141900,2005336820,3720,3720,3720,3720,0
|
|
20240219,141800,2005336820,3720,3720,3720,3720,72
|
|
20240219,141700,2005068980,3720,3725,3725,3720,2
|
|
20240219,141600,2005061535,3720,3720,3720,3720,250
|
|
20240219,141500,2004131535,3725,3720,3725,3715,1674
|
|
20240219,141400,1997905865,3715,3715,3715,3715,0
|
|
20240219,141300,1997905865,3715,3715,3715,3715,300
|
|
20240219,141200,1996791365,3720,3720,3720,3720,11
|
|
20240219,141100,1996750445,3715,3720,3720,3715,606
|
|
20240219,141000,1994498625,3720,3720,3720,3720,901
|
|
20240219,140900,1991146905,3715,3720,3720,3715,249
|
|
20240219,140800,1990220630,3720,3715,3720,3715,299
|
|
20240219,140700,1989108390,3720,3720,3720,3715,259
|
|
20240219,140600,1988145860,3720,3720,3720,3720,220
|
|
20240219,140500,1987327460,3715,3715,3715,3715,32
|
|
20240219,140400,1987208580,3725,3720,3725,3720,328
|
|
20240219,140300,1985987780,3725,3725,3725,3725,1
|
|
20240219,140200,1985984055,3725,3725,3725,3715,511
|
|
20240219,140100,1984085580,3715,3720,3720,3715,2629
|
|
20240219,140000,1974317270,3720,3720,3720,3720,523
|
|
20240219,135900,1972371710,3720,3720,3720,3715,2613
|
|
20240219,135800,1962651390,3715,3720,3720,3715,436
|
|
20240219,135700,1961030950,3720,3715,3720,3715,219
|
|
20240219,135600,1960217210,3715,3715,3715,3715,21
|
|
20240219,135500,1960139195,3720,3720,3720,3720,624
|
|
20240219,135400,1957817915,3720,3720,3720,3720,0
|
|
20240219,135300,1957817915,3720,3715,3720,3715,6815
|
|
20240219,135200,1932477615,3715,3715,3715,3715,0
|
|
20240219,135100,1932477615,3715,3715,3715,3715,200
|
|
20240219,135000,1931734615,3715,3715,3715,3715,800
|
|
20240219,134900,1928762615,3715,3715,3715,3715,763
|
|
20240219,134800,1925928070,3715,3715,3715,3715,0
|
|
20240219,134700,1925928070,3715,3720,3720,3715,103
|
|
20240219,134600,1925545410,3720,3720,3720,3715,38
|
|
20240219,134500,1925404070,3720,3720,3720,3720,10
|
|
20240219,134400,1925366870,3720,3720,3720,3720,136
|
|
20240219,134300,1924860950,3715,3715,3715,3715,9
|
|
20240219,134200,1924827515,3715,3715,3715,3715,361
|
|
20240219,134100,1923486400,3715,3715,3715,3715,820
|
|
20240219,134000,1920440100,3715,3715,3715,3715,0
|
|
20240219,133900,1920440100,3715,3715,3715,3715,0
|
|
20240219,133800,1920440100,3715,3715,3715,3715,0
|
|
20240219,133700,1920440100,3715,3710,3715,3710,60
|
|
20240219,133600,1920217450,3715,3710,3715,3710,5
|
|
20240219,133500,1920198895,3710,3710,3710,3710,2
|
|
20240219,133400,1920191475,3710,3710,3710,3710,1
|
|
20240219,133300,1920187765,3715,3715,3715,3715,4
|
|
20240219,133200,1920172905,3715,3715,3715,3715,1000
|
|
20240219,133100,1916457905,3715,3715,3715,3715,889
|
|
20240219,133000,1913155270,3715,3715,3715,3715,122
|
|
20240219,132900,1912702040,3715,3715,3715,3715,90
|
|
20240219,132800,1912367690,3715,3715,3715,3715,3
|
|
20240219,132700,1912356545,3715,3715,3715,3710,3086
|
|
20240219,132600,1900892065,3715,3715,3715,3710,327
|
|
20240219,132500,1899678605,3715,3715,3715,3715,91
|
|
20240219,132400,1899340540,3715,3715,3715,3715,100
|
|
20240219,132300,1898969040,3710,3710,3710,3710,0
|
|
20240219,132200,1898969040,3710,3710,3710,3710,16
|
|
20240219,132100,1898909680,3710,3710,3710,3710,0
|
|
20240219,132000,1898909680,3710,3710,3710,3710,150
|
|
20240219,131900,1898353180,3715,3715,3715,3715,63
|
|
20240219,131800,1898119135,3710,3710,3710,3710,1
|
|
20240219,131700,1898115425,3710,3710,3710,3710,837
|
|
20240219,131600,1895010155,3710,3710,3710,3710,3
|
|
20240219,131500,1894999025,3715,3715,3715,3715,0
|
|
20240219,131400,1894999025,3715,3715,3715,3715,0
|
|
20240219,131300,1894999025,3715,3715,3715,3715,25
|
|
20240219,131200,1894906150,3710,3715,3715,3710,53
|
|
20240219,131100,1894709505,3705,3715,3715,3705,59
|
|
20240219,131000,1894490370,3710,3710,3710,3710,1846
|
|
20240219,130900,1887641710,3710,3710,3710,3705,623
|
|
20240219,130800,1885330445,3710,3710,3710,3705,523
|
|
20240219,130700,1883390655,3710,3710,3710,3710,843
|
|
20240219,130600,1880263125,3710,3710,3710,3710,0
|
|
20240219,130500,1880263125,3710,3710,3710,3705,4447
|
|
20240219,130400,1863784985,3710,3710,3710,3710,450
|
|
20240219,130300,1862115485,3710,3710,3710,3710,63
|
|
20240219,130200,1861881755,3715,3715,3715,3715,5
|
|
20240219,130100,1861863180,3715,3715,3715,3715,501
|
|
20240219,130000,1860001965,3710,3710,3710,3710,0
|
|
20240219,125900,1860001965,3710,3710,3710,3705,2527
|
|
20240219,125800,1850632795,3710,3710,3710,3710,100
|
|
20240219,125700,1850261795,3710,3710,3710,3710,1291
|
|
20240219,125600,1845472185,3710,3710,3710,3710,0
|
|
20240219,125500,1845472185,3710,3715,3715,3710,281
|
|
20240219,125400,1844428970,3710,3710,3710,3710,1105
|
|
20240219,125300,1840329420,3710,3710,3710,3710,1300
|
|
20240219,125200,1835506420,3710,3715,3715,3710,52
|
|
20240219,125100,1835313495,3715,3715,3715,3715,0
|
|
20240219,125000,1835313495,3715,3715,3715,3715,0
|
|
20240219,124900,1835313495,3715,3715,3715,3715,0
|
|
20240219,124800,1835313495,3715,3715,3715,3715,0
|
|
20240219,124700,1835313495,3715,3710,3715,3705,1264
|
|
20240219,124600,1830625610,3710,3710,3710,3710,600
|
|
20240219,124500,1828399610,3710,3710,3710,3710,10
|
|
20240219,124400,1828362510,3715,3715,3715,3715,350
|
|
20240219,124300,1827062260,3710,3710,3710,3710,704
|
|
20240219,124200,1824450420,3710,3710,3715,3710,1662
|
|
20240219,124100,1818281755,3715,3715,3715,3715,17
|
|
20240219,124000,1818218600,3715,3715,3715,3715,10
|
|
20240219,123900,1818181450,3710,3715,3715,3710,160
|
|
20240219,123800,1817587800,3715,3715,3715,3715,0
|
|
20240219,123700,1817587800,3715,3715,3715,3715,431
|
|
20240219,123600,1815986635,3715,3715,3715,3710,169
|
|
20240219,123500,1815359075,3715,3715,3715,3715,134
|
|
20240219,123400,1814861265,3715,3715,3715,3715,0
|
|
20240219,123300,1814861265,3715,3715,3715,3715,3121
|
|
20240219,123200,1803266750,3710,3710,3710,3710,0
|
|
20240219,123100,1803266750,3710,3710,3710,3710,0
|
|
20240219,123000,1803266750,3710,3715,3715,3710,553
|
|
20240219,122900,1801214120,3715,3715,3715,3715,101
|
|
20240219,122800,1800838905,3715,3715,3715,3715,19
|
|
20240219,122700,1800768320,3715,3715,3715,3715,1
|
|
20240219,122600,1800764605,3710,3710,3710,3710,134
|
|
20240219,122500,1800267465,3710,3710,3710,3710,137
|
|
20240219,122400,1799759195,3715,3715,3715,3715,0
|
|
20240219,122300,1799759195,3715,3715,3715,3715,1
|
|
20240219,122200,1799755480,3715,3710,3715,3710,37
|
|
20240219,122100,1799618075,3710,3710,3710,3710,500
|
|
20240219,122000,1797763075,3710,3710,3710,3710,275
|
|
20240219,121900,1796742825,3715,3715,3715,3715,223
|
|
20240219,121800,1795914380,3715,3715,3715,3710,121
|
|
20240219,121700,1795464965,3715,3715,3715,3715,2764
|
|
20240219,121600,1785196705,3715,3715,3720,3715,10938
|
|
20240219,121500,1744562030,3715,3715,3715,3715,7146
|
|
20240219,121400,1718014640,3715,3715,3720,3715,149
|
|
20240219,121300,1717461100,3715,3715,3720,3715,205
|
|
20240219,121200,1716699295,3710,3710,3710,3710,0
|
|
20240219,121100,1716699295,3710,3720,3720,3710,1264
|
|
20240219,121000,1711998325,3720,3715,3720,3715,456
|
|
20240219,120900,1710302700,3720,3720,3720,3720,2
|
|
20240219,120800,1710295260,3720,3720,3720,3720,0
|
|
20240219,120700,1710295260,3720,3720,3720,3720,0
|
|
20240219,120600,1710295260,3720,3720,3720,3720,79
|
|
20240219,120500,1710001380,3720,3715,3720,3715,3515
|
|
20240219,120400,1696943105,3710,3710,3710,3710,25
|
|
20240219,120300,1696850355,3710,3715,3715,3710,582
|
|
20240219,120200,1694689625,3720,3720,3720,3720,20
|
|
20240219,120100,1694615225,3720,3710,3720,3710,501
|
|
20240219,120000,1692756505,3715,3715,3715,3715,978
|
|
20240219,115900,1689123235,3705,3705,3705,3705,9
|
|
20240219,115800,1689089890,3715,3715,3715,3715,0
|
|
20240219,115700,1689089890,3715,3715,3715,3700,3775
|
|
20240219,115600,1675107510,3715,3715,3715,3715,500
|
|
20240219,115500,1673250010,3715,3705,3715,3705,362
|
|
20240219,115400,1671905200,3715,3715,3715,3715,1
|
|
20240219,115300,1671901485,3715,3705,3715,3705,1539
|
|
20240219,115200,1666189610,3715,3715,3715,3715,0
|
|
20240219,115100,1666189610,3715,3715,3715,3715,12
|
|
20240219,115000,1666145030,3715,3715,3715,3705,6722
|
|
20240219,114900,1641239420,3715,3715,3715,3715,14
|
|
20240219,114800,1641187410,3705,3705,3705,3705,0
|
|
20240219,114700,1641187410,3705,3710,3710,3705,1451
|
|
20240219,114600,1635804455,3710,3710,3710,3710,2510
|
|
20240219,114500,1626492355,3710,3715,3715,3710,771
|
|
20240219,114400,1623631610,3715,3715,3715,3715,0
|
|
20240219,114300,1623631610,3715,3715,3715,3715,34
|
|
20240219,114200,1623505300,3720,3720,3720,3720,20
|
|
20240219,114100,1623430900,3715,3720,3720,3715,30
|
|
20240219,114000,1623319345,3720,3720,3720,3710,1393
|
|
20240219,113900,1618151295,3710,3715,3715,3710,5935
|
|
20240219,113800,1596125450,3715,3715,3715,3715,0
|
|
20240219,113700,1596125450,3715,3715,3715,3715,44
|
|
20240219,113600,1595961990,3720,3720,3720,3720,50
|
|
20240219,113500,1595775990,3720,3720,3720,3720,1
|
|
20240219,113400,1595772270,3715,3720,3720,3715,63
|
|
20240219,113300,1595538010,3720,3715,3720,3715,175
|
|
20240219,113200,1594887045,3715,3715,3715,3715,2
|
|
20240219,113100,1594879615,3715,3715,3715,3715,20
|
|
20240219,113000,1594805315,3715,3720,3720,3715,1200
|
|
20240219,112900,1590346315,3715,3715,3715,3715,1439
|
|
20240219,112800,1585000430,3720,3720,3720,3720,0
|
|
20240219,112700,1585000430,3720,3720,3720,3715,471
|
|
20240219,112600,1583250415,3715,3720,3720,3715,211
|
|
20240219,112500,1582466495,3720,3720,3720,3720,50
|
|
20240219,112400,1582280495,3715,3720,3720,3710,4452
|
|
20240219,112300,1565744195,3720,3720,3720,3720,0
|
|
20240219,112200,1565744195,3720,3720,3720,3720,2835
|
|
20240219,112100,1555197995,3720,3725,3725,3720,198
|
|
20240219,112000,1554460745,3725,3730,3730,3725,499
|
|
20240219,111900,1552601470,3730,3730,3730,3730,2037
|
|
20240219,111800,1545003460,3730,3725,3730,3725,2564
|
|
20240219,111700,1535442240,3725,3730,3730,3725,59
|
|
20240219,111600,1535222420,3725,3725,3725,3725,58
|
|
20240219,111500,1535006370,3725,3725,3725,3725,0
|
|
20240219,111400,1535006370,3725,3725,3725,3725,35
|
|
20240219,111300,1534875995,3720,3720,3720,3720,41
|
|
20240219,111200,1534723475,3720,3725,3725,3720,42
|
|
20240219,111100,1534567035,3725,3725,3725,3725,14
|
|
20240219,111000,1534514885,3720,3730,3730,3720,2558
|
|
20240219,110900,1524975505,3725,3730,3730,3725,469
|
|
20240219,110800,1523227905,3730,3730,3730,3725,821
|
|
20240219,110700,1520165580,3730,3730,3730,3730,2229
|
|
20240219,110600,1511851410,3730,3725,3730,3725,491
|
|
20240219,110500,1510021480,3725,3730,3730,3725,1982
|
|
20240219,110400,1502628670,3725,3725,3725,3725,16
|
|
20240219,110300,1502569070,3725,3725,3725,3725,350
|
|
20240219,110200,1501265320,3725,3720,3725,3720,143
|
|
20240219,110100,1500732860,3725,3725,3725,3725,557
|
|
20240219,110000,1498658035,3720,3725,3725,3720,1242
|
|
20240219,105900,1494037535,3730,3725,3730,3725,744
|
|
20240219,105800,1491262965,3725,3725,3725,3725,0
|
|
20240219,105700,1491262965,3725,3720,3730,3720,82
|
|
20240219,105600,1490957560,3715,3715,3715,3715,200
|
|
20240219,105500,1490214560,3715,3725,3725,3715,1242
|
|
20240219,105400,1485590050,3730,3725,3730,3720,3504
|
|
20240219,105300,1472540905,3720,3715,3720,3715,532
|
|
20240219,105200,1470564365,3720,3720,3720,3720,1325
|
|
20240219,105100,1465635365,3720,3720,3720,3720,150
|
|
20240219,105000,1465077365,3720,3720,3720,3720,133
|
|
20240219,104900,1464582605,3720,3720,3720,3720,89
|
|
20240219,104800,1464251525,3720,3715,3720,3715,1503
|
|
20240219,104700,1458660380,3720,3720,3720,3720,200
|
|
20240219,104600,1457916380,3715,3715,3715,3715,732
|
|
20240219,104500,1455197000,3715,3715,3715,3715,250
|
|
20240219,104400,1454268250,3720,3715,3720,3715,84
|
|
20240219,104300,1453956170,3715,3715,3715,3715,2080
|
|
20240219,104200,1446228970,3720,3720,3720,3720,17
|
|
20240219,104100,1446165730,3720,3720,3720,3715,175
|
|
20240219,104000,1445515335,3720,3715,3720,3715,488
|
|
20240219,103900,1443702410,3715,3720,3720,3715,1303
|
|
20240219,103800,1438857500,3725,3725,3725,3725,3
|
|
20240219,103700,1438846325,3725,3725,3725,3725,52
|
|
20240219,103600,1438652625,3720,3720,3720,3720,5
|
|
20240219,103500,1438634025,3720,3725,3725,3720,150
|
|
20240219,103400,1438075775,3725,3715,3725,3715,603
|
|
20240219,103300,1435834745,3725,3720,3725,3715,1142
|
|
20240219,103200,1431587115,3725,3725,3725,3725,2
|
|
20240219,103100,1431579665,3720,3725,3725,3720,226
|
|
20240219,103000,1430738915,3725,3715,3725,3715,325
|
|
20240219,102900,1429530250,3715,3715,3715,3715,32
|
|
20240219,102800,1429411370,3715,3715,3720,3715,7294
|
|
20240219,102700,1402306285,3715,3720,3720,3715,936
|
|
20240219,102600,1398827615,3720,3720,3720,3720,328
|
|
20240219,102500,1397607455,3715,3720,3720,3715,1817
|
|
20240219,102400,1390855855,3720,3725,3725,3720,3115
|
|
20240219,102300,1379266715,3725,3725,3725,3720,226
|
|
20240219,102200,1378425710,3725,3725,3725,3720,524
|
|
20240219,102100,1376475310,3720,3720,3720,3720,199
|
|
20240219,102000,1375735030,3725,3730,3730,3725,3262
|
|
20240219,101900,1363577600,3730,3730,3735,3730,3378
|
|
20240219,101800,1350972635,3735,3740,3740,3735,3586
|
|
20240219,101700,1337569885,3740,3740,3740,3735,4102
|
|
20240219,101600,1322231525,3740,3740,3745,3740,2372
|
|
20240219,101500,1313354265,3740,3740,3745,3735,4545
|
|
20240219,101400,1296344690,3740,3740,3740,3735,2475
|
|
20240219,101300,1287092890,3740,3735,3745,3735,2724
|
|
20240219,101200,1276905105,3740,3730,3740,3730,1526
|
|
20240219,101100,1271210540,3730,3725,3745,3725,21706
|
|
20240219,101000,1190169195,3725,3720,3725,3715,2096
|
|
20240219,100900,1182367170,3720,3720,3720,3720,514
|
|
20240219,100800,1180455090,3725,3725,3725,3725,0
|
|
20240219,100700,1180455090,3725,3720,3725,3715,86
|
|
20240219,100600,1180135180,3720,3725,3725,3715,387
|
|
20240219,100500,1178695685,3725,3725,3725,3720,3294
|
|
20240219,100400,1166427400,3725,3725,3725,3725,408
|
|
20240219,100300,1164907600,3730,3725,3730,3725,801
|
|
20240219,100200,1161920770,3725,3720,3730,3715,1768
|
|
20240219,100100,1155342480,3720,3720,3730,3720,6379
|
|
20240219,100000,1131588115,3720,3720,3725,3720,4733
|
|
20240219,095900,1113966415,3720,3725,3725,3720,1660
|
|
20240219,095800,1107787515,3725,3725,3730,3715,1382
|
|
20240219,095700,1102639575,3725,3715,3725,3710,18993
|
|
20240219,095600,1031990720,3715,3710,3715,3710,2302
|
|
20240219,095500,1023443610,3710,3710,3710,3710,3
|
|
20240219,095400,1023432480,3705,3710,3710,3705,1498
|
|
20240219,095300,1017880580,3715,3710,3715,3710,2338
|
|
20240219,095200,1009205545,3715,3715,3715,3715,15
|
|
20240219,095100,1009149820,3715,3710,3715,3710,1224
|
|
20240219,095000,1004608770,3710,3715,3715,3710,215
|
|
20240219,094900,1003810595,3715,3710,3715,3710,235
|
|
20240219,094800,1002938570,3715,3715,3715,3710,1229
|
|
20240219,094700,998372910,3715,3715,3715,3715,100
|
|
20240219,094600,998001410,3710,3715,3715,3710,1264
|
|
20240219,094500,993306200,3720,3715,3720,3710,874
|
|
20240219,094400,990056205,3720,3705,3720,3705,8483
|
|
20240219,094300,958563540,3705,3710,3710,3705,1132
|
|
20240219,094200,954368190,3705,3710,3710,3705,1141
|
|
20240219,094100,950136680,3705,3710,3710,3705,1357
|
|
20240219,094000,945102710,3705,3710,3710,3705,1464
|
|
20240219,093900,939677910,3710,3710,3710,3710,110
|
|
20240219,093800,939269810,3710,3705,3710,3705,1640
|
|
20240219,093700,933188160,3710,3705,3710,3705,507
|
|
20240219,093600,931309695,3705,3710,3710,3705,422
|
|
20240219,093500,929744575,3710,3710,3715,3705,3905
|
|
20240219,093400,915257235,3710,3715,3715,3710,2184
|
|
20240219,093300,907144830,3715,3720,3720,3715,5252
|
|
20240219,093200,887633550,3715,3710,3715,3710,8495
|
|
20240219,093100,856075140,3710,3705,3715,3700,14648
|
|
20240219,093000,801778835,3700,3705,3705,3700,1605
|
|
20240219,092900,795832335,3705,3705,3705,3700,2294
|
|
20240219,092800,787333985,3705,3710,3710,3705,717
|
|
20240219,092700,784677355,3710,3705,3710,3700,1401
|
|
20240219,092600,779483140,3705,3710,3710,3700,4263
|
|
20240219,092500,763679675,3710,3700,3710,3700,6588
|
|
20240219,092400,739275785,3700,3695,3700,3690,585
|
|
20240219,092300,737114670,3695,3695,3700,3690,4875
|
|
20240219,092200,719100780,3695,3690,3695,3685,2535
|
|
20240219,092100,709742295,3690,3675,3690,3675,5294
|
|
20240219,092000,690229635,3675,3680,3680,3675,4169
|
|
20240219,091900,674906460,3680,3680,3680,3680,1482
|
|
20240219,091800,669452700,3680,3685,3690,3680,5542
|
|
20240219,091700,649050390,3685,3685,3690,3680,4166
|
|
20240219,091600,633698265,3685,3685,3690,3680,9781
|
|
20240219,091500,597695550,3685,3690,3690,3680,14928
|
|
20240219,091400,542678500,3690,3695,3695,3685,3985
|
|
20240219,091300,527971485,3695,3700,3705,3695,3130
|
|
20240219,091200,516389405,3700,3695,3705,3690,22588
|
|
20240219,091100,432883685,3695,3700,3705,3690,7059
|
|
20240219,091000,406780065,3700,3680,3705,3680,22157
|
|
20240219,090900,324889690,3680,3685,3690,3680,5567
|
|
20240219,090800,304377570,3685,3690,3690,3680,1992
|
|
20240219,090700,297037645,3690,3685,3690,3685,6221
|
|
20240219,090600,274103925,3680,3680,3690,3680,12244
|
|
20240219,090500,228995180,3680,3665,3680,3660,10276
|
|
20240219,090400,191283435,3660,3665,3665,3660,6392
|
|
20240219,090300,167874325,3665,3660,3665,3655,4186
|
|
20240219,090200,152545120,3660,3660,3670,3655,16692
|
|
20240219,090100,91477635,3660,3635,3675,3635,10935
|
|
20240219,090000,51402845,3635,3625,3650,3625,13625
|