680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201700,588022730,7280,7280,7280,7280,1395
|
|
20240219,201600,588022730,7280,7280,7280,7280,0
|
|
20240219,201500,588022730,7280,7280,7280,7280,0
|
|
20240219,201400,588022730,7280,7280,7280,7280,0
|
|
20240219,201300,588022730,7280,7280,7280,7280,0
|
|
20240219,201200,588022730,7280,7280,7280,7280,0
|
|
20240219,201100,588022730,7280,7280,7280,7280,0
|
|
20240219,201000,588022730,7280,7280,7280,7280,0
|
|
20240219,200900,588022730,7280,7280,7280,7280,0
|
|
20240219,200800,588022730,7280,7280,7280,7280,0
|
|
20240219,200700,588022730,7280,7280,7280,7280,0
|
|
20240219,200600,588022730,7280,7280,7280,7280,0
|
|
20240219,200500,588022730,7280,7280,7280,7280,0
|
|
20240219,200400,588022730,7280,7280,7280,7280,0
|
|
20240219,200300,588022730,7280,7280,7280,7280,0
|
|
20240219,200200,588022730,7280,7280,7280,7280,0
|
|
20240219,200100,588022730,7280,7280,7280,7280,0
|
|
20240219,200000,588022730,7280,7280,7280,7280,0
|
|
20240219,195900,588022730,7280,7280,7280,7280,0
|
|
20240219,195800,588022730,7280,7280,7280,7280,0
|
|
20240219,195700,588022730,7280,7280,7280,7280,0
|
|
20240219,195600,588022730,7280,7280,7280,7280,0
|
|
20240219,195500,588022730,7280,7280,7280,7280,0
|
|
20240219,195400,588022730,7280,7280,7280,7280,0
|
|
20240219,195300,588022730,7280,7280,7280,7280,0
|
|
20240219,195200,588022730,7280,7280,7280,7280,0
|
|
20240219,195100,588022730,7280,7280,7280,7280,0
|
|
20240219,195000,588022730,7280,7280,7280,7280,0
|
|
20240219,194900,588022730,7280,7280,7280,7280,0
|
|
20240219,194800,588022730,7280,7280,7280,7280,0
|
|
20240219,194700,588022730,7280,7280,7280,7280,1395
|
|
20240219,194600,588022730,7280,7280,7280,7280,0
|
|
20240219,194500,588022730,7280,7280,7280,7280,0
|
|
20240219,194400,588022730,7280,7280,7280,7280,0
|
|
20240219,194300,588022730,7280,7280,7280,7280,0
|
|
20240219,194200,588022730,7280,7280,7280,7280,0
|
|
20240219,194100,588022730,7280,7280,7280,7280,0
|
|
20240219,194000,588022730,7280,7280,7280,7280,0
|
|
20240219,193900,588022730,7280,7280,7280,7280,0
|
|
20240219,193800,588022730,7280,7280,7280,7280,0
|
|
20240219,193700,588022730,7280,7280,7280,7280,0
|
|
20240219,193600,588022730,7280,7280,7280,7280,0
|
|
20240219,193500,588022730,7280,7280,7280,7280,0
|
|
20240219,193400,588022730,7280,7280,7280,7280,0
|
|
20240219,193300,588022730,7280,7280,7280,7280,0
|
|
20240219,193200,588022730,7280,7280,7280,7280,0
|
|
20240219,193100,588022730,7280,7280,7280,7280,0
|
|
20240219,193000,588022730,7280,7280,7280,7280,0
|
|
20240219,192900,588022730,7280,7280,7280,7280,0
|
|
20240219,192800,588022730,7280,7280,7280,7280,0
|
|
20240219,192700,588022730,7280,7280,7280,7280,0
|
|
20240219,192600,588022730,7280,7280,7280,7280,0
|
|
20240219,192500,588022730,7280,7280,7280,7280,0
|
|
20240219,192400,588022730,7280,7280,7280,7280,0
|
|
20240219,192300,588022730,7280,7280,7280,7280,0
|
|
20240219,192200,588022730,7280,7280,7280,7280,0
|
|
20240219,192100,588022730,7280,7280,7280,7280,0
|
|
20240219,192000,588022730,7280,7280,7280,7280,0
|
|
20240219,191900,588022730,7280,7280,7280,7280,0
|
|
20240219,191800,588022730,7280,7280,7280,7280,0
|
|
20240219,191700,588022730,7280,7280,7280,7280,1395
|
|
20240219,191600,588022730,7280,7280,7280,7280,0
|
|
20240219,191500,588022730,7280,7280,7280,7280,0
|
|
20240219,191400,588022730,7280,7280,7280,7280,0
|
|
20240219,191300,588022730,7280,7280,7280,7280,0
|
|
20240219,191200,588022730,7280,7280,7280,7280,0
|
|
20240219,191100,588022730,7280,7280,7280,7280,0
|
|
20240219,191000,588022730,7280,7280,7280,7280,0
|
|
20240219,190900,588022730,7280,7280,7280,7280,0
|
|
20240219,190800,588022730,7280,7280,7280,7280,0
|
|
20240219,190700,588022730,7280,7280,7280,7280,0
|
|
20240219,190600,588022730,7280,7280,7280,7280,0
|
|
20240219,190500,588022730,7280,7280,7280,7280,0
|
|
20240219,190400,588022730,7280,7280,7280,7280,0
|
|
20240219,190300,588022730,7280,7280,7280,7280,0
|
|
20240219,190200,588022730,7280,7280,7280,7280,0
|
|
20240219,190100,588022730,7280,7280,7280,7280,0
|
|
20240219,190000,588022730,7280,7280,7280,7280,0
|
|
20240219,185900,588022730,7280,7280,7280,7280,0
|
|
20240219,185800,588022730,7280,7280,7280,7280,0
|
|
20240219,185700,588022730,7280,7280,7280,7280,0
|
|
20240219,185600,588022730,7280,7280,7280,7280,0
|
|
20240219,185500,588022730,7280,7280,7280,7280,0
|
|
20240219,185400,588022730,7280,7280,7280,7280,0
|
|
20240219,185300,588022730,7280,7280,7280,7280,0
|
|
20240219,185200,588022730,7280,7280,7280,7280,0
|
|
20240219,185100,588022730,7280,7280,7280,7280,0
|
|
20240219,185000,588022730,7280,7280,7280,7280,0
|
|
20240219,184900,588022730,7280,7280,7280,7280,0
|
|
20240219,184800,588022730,7280,7280,7280,7280,0
|
|
20240219,184700,588022730,7280,7280,7280,7280,1395
|
|
20240219,184600,588022730,7280,7280,7280,7280,0
|
|
20240219,184500,588022730,7280,7280,7280,7280,0
|
|
20240219,184400,588022730,7280,7280,7280,7280,0
|
|
20240219,184300,588022730,7280,7280,7280,7280,0
|
|
20240219,184200,588022730,7280,7280,7280,7280,0
|
|
20240219,184100,588022730,7280,7280,7280,7280,0
|
|
20240219,184000,588022730,7280,7280,7280,7280,0
|
|
20240219,183900,588022730,7280,7280,7280,7280,0
|
|
20240219,183800,588022730,7280,7280,7280,7280,0
|
|
20240219,183700,588022730,7280,7280,7280,7280,0
|
|
20240219,183600,588022730,7280,7280,7280,7280,0
|
|
20240219,183500,588022730,7280,7280,7280,7280,0
|
|
20240219,183400,588022730,7280,7280,7280,7280,0
|
|
20240219,183300,588022730,7280,7280,7280,7280,0
|
|
20240219,183200,588022730,7280,7280,7280,7280,0
|
|
20240219,183100,588022730,7280,7280,7280,7280,0
|
|
20240219,183000,588022730,7280,7280,7280,7280,0
|
|
20240219,182900,588022730,7280,7280,7280,7280,0
|
|
20240219,182800,588022730,7280,7280,7280,7280,0
|
|
20240219,182700,588022730,7280,7280,7280,7280,0
|
|
20240219,182600,588022730,7280,7280,7280,7280,0
|
|
20240219,182500,588022730,7280,7280,7280,7280,0
|
|
20240219,182400,588022730,7280,7280,7280,7280,0
|
|
20240219,182300,588022730,7280,7280,7280,7280,0
|
|
20240219,182200,588022730,7280,7280,7280,7280,0
|
|
20240219,182100,588022730,7280,7280,7280,7280,0
|
|
20240219,182000,588022730,7280,7280,7280,7280,0
|
|
20240219,181900,588022730,7280,7280,7280,7280,0
|
|
20240219,181800,588022730,7280,7280,7280,7280,0
|
|
20240219,181700,588022730,7280,7280,7280,7280,1395
|
|
20240219,181600,588022730,7280,7280,7280,7280,0
|
|
20240219,181500,588022730,7280,7280,7280,7280,0
|
|
20240219,181400,588022730,7280,7280,7280,7280,0
|
|
20240219,181300,588022730,7280,7280,7280,7280,0
|
|
20240219,181200,588022730,7280,7280,7280,7280,0
|
|
20240219,181100,588022730,7280,7280,7280,7280,0
|
|
20240219,181000,588022730,7280,7280,7280,7280,0
|
|
20240219,180900,588022730,7280,7280,7280,7280,0
|
|
20240219,180800,588022730,7280,7280,7280,7280,0
|
|
20240219,180700,588022730,7280,7280,7280,7280,0
|
|
20240219,180600,588022730,7280,7280,7280,7280,0
|
|
20240219,180500,588022730,7280,7280,7280,7280,0
|
|
20240219,180400,588022730,7280,7280,7280,7280,0
|
|
20240219,180300,588022730,7280,7280,7280,7280,0
|
|
20240219,180200,588022730,7280,7280,7280,7280,0
|
|
20240219,180100,588022730,7280,7280,7280,7280,0
|
|
20240219,180000,588022730,7280,7280,7280,7280,0
|
|
20240219,175900,588022730,7280,7280,7280,7280,0
|
|
20240219,175800,588022730,7280,7280,7280,7280,0
|
|
20240219,175700,588022730,7280,7280,7280,7280,0
|
|
20240219,175600,588022730,7280,7280,7280,7280,0
|
|
20240219,175500,588022730,7280,7280,7280,7280,0
|
|
20240219,175400,588022730,7280,7280,7280,7280,0
|
|
20240219,175300,588022730,7280,7280,7280,7280,0
|
|
20240219,175200,588022730,7280,7280,7280,7280,0
|
|
20240219,175100,588022730,7280,7280,7280,7280,0
|
|
20240219,175000,588022730,7280,7280,7280,7280,0
|
|
20240219,174900,588022730,7280,7280,7280,7280,0
|
|
20240219,174800,588022730,7280,7280,7280,7280,0
|
|
20240219,174700,588022730,7280,7280,7280,7280,1395
|
|
20240219,174600,588022730,7280,7280,7280,7280,0
|
|
20240219,174500,588022730,7280,7280,7280,7280,0
|
|
20240219,174400,588022730,7280,7280,7280,7280,0
|
|
20240219,174300,588022730,7280,7280,7280,7280,0
|
|
20240219,174200,588022730,7280,7280,7280,7280,0
|
|
20240219,174100,588022730,7280,7280,7280,7280,0
|
|
20240219,174000,588022730,7280,7280,7280,7280,0
|
|
20240219,173900,588022730,7280,7280,7280,7280,0
|
|
20240219,173800,588022730,7280,7280,7280,7280,0
|
|
20240219,173700,588022730,7280,7280,7280,7280,0
|
|
20240219,173600,588022730,7280,7280,7280,7280,0
|
|
20240219,173500,588022730,7280,7280,7280,7280,0
|
|
20240219,173400,588022730,7280,7280,7280,7280,0
|
|
20240219,173300,588022730,7280,7280,7280,7280,0
|
|
20240219,173200,588022730,7280,7280,7280,7280,0
|
|
20240219,173100,588022730,7280,7280,7280,7280,0
|
|
20240219,173000,588022730,7280,7280,7280,7280,0
|
|
20240219,172900,588022730,7280,7280,7280,7280,0
|
|
20240219,172800,588022730,7280,7280,7280,7280,0
|
|
20240219,172700,588022730,7280,7280,7280,7280,0
|
|
20240219,172600,588022730,7280,7280,7280,7280,0
|
|
20240219,172500,588022730,7280,7280,7280,7280,0
|
|
20240219,172400,588022730,7280,7280,7280,7280,0
|
|
20240219,172300,588022730,7280,7280,7280,7280,0
|
|
20240219,172200,588022730,7280,7280,7280,7280,0
|
|
20240219,172100,588022730,7280,7280,7280,7280,0
|
|
20240219,172000,588022730,7280,7280,7280,7280,0
|
|
20240219,171900,588022730,7280,7280,7280,7280,0
|
|
20240219,171800,588022730,7280,7280,7280,7280,0
|
|
20240219,171700,588022730,7280,7280,7280,7280,1395
|
|
20240219,171600,588022730,7280,7280,7280,7280,0
|
|
20240219,171500,588022730,7280,7280,7280,7280,0
|
|
20240219,171400,588022730,7280,7280,7280,7280,0
|
|
20240219,171300,588022730,7280,7280,7280,7280,0
|
|
20240219,171200,588022730,7280,7280,7280,7280,0
|
|
20240219,171100,588022730,7280,7280,7280,7280,0
|
|
20240219,171000,588022730,7280,7280,7280,7280,0
|
|
20240219,170900,588022730,7280,7280,7280,7280,0
|
|
20240219,170800,588022730,7280,7280,7280,7280,0
|
|
20240219,170700,588022730,7280,7280,7280,7280,0
|
|
20240219,170600,588022730,7280,7280,7280,7280,0
|
|
20240219,170500,588022730,7280,7280,7280,7280,0
|
|
20240219,170400,588022730,7280,7280,7280,7280,0
|
|
20240219,170300,588022730,7280,7280,7280,7280,0
|
|
20240219,170200,588022730,7280,7280,7280,7280,0
|
|
20240219,170100,588022730,7280,7280,7280,7280,0
|
|
20240219,170000,588022730,7280,7280,7280,7280,0
|
|
20240219,165900,588022730,7280,7280,7280,7280,0
|
|
20240219,165800,588022730,7280,7280,7280,7280,0
|
|
20240219,165700,588022730,7280,7280,7280,7280,0
|
|
20240219,165600,588022730,7280,7280,7280,7280,0
|
|
20240219,165500,588022730,7280,7280,7280,7280,0
|
|
20240219,165400,588022730,7280,7280,7280,7280,0
|
|
20240219,165300,588022730,7280,7280,7280,7280,0
|
|
20240219,165200,588022730,7280,7280,7280,7280,0
|
|
20240219,165100,588022730,7280,7280,7280,7280,0
|
|
20240219,165000,588022730,7280,7280,7280,7280,0
|
|
20240219,164900,588022730,7280,7280,7280,7280,0
|
|
20240219,164800,588022730,7280,7280,7280,7280,0
|
|
20240219,164700,588022730,7280,7280,7280,7280,1395
|
|
20240219,164600,588022730,7280,7280,7280,7280,0
|
|
20240219,164500,588022730,7280,7280,7280,7280,0
|
|
20240219,164400,588022730,7280,7280,7280,7280,0
|
|
20240219,164300,588022730,7280,7280,7280,7280,0
|
|
20240219,164200,588022730,7280,7280,7280,7280,0
|
|
20240219,164100,588022730,7280,7280,7280,7280,0
|
|
20240219,164000,588022730,7280,7280,7280,7280,0
|
|
20240219,163900,588022730,7280,7280,7280,7280,0
|
|
20240219,163800,588022730,7280,7280,7280,7280,0
|
|
20240219,163700,588022730,7280,7280,7280,7280,0
|
|
20240219,163600,588022730,7280,7280,7280,7280,0
|
|
20240219,163500,588022730,7280,7280,7280,7280,0
|
|
20240219,163400,588022730,7280,7280,7280,7280,0
|
|
20240219,163300,588022730,7280,7280,7280,7280,0
|
|
20240219,163200,588022730,7280,7280,7280,7280,0
|
|
20240219,163100,588022730,7280,7280,7280,7280,0
|
|
20240219,163000,588022730,7280,7280,7280,7280,0
|
|
20240219,162900,588022730,7280,7280,7280,7280,0
|
|
20240219,162800,588022730,7280,7280,7280,7280,0
|
|
20240219,162700,588022730,7280,7280,7280,7280,0
|
|
20240219,162600,588022730,7280,7280,7280,7280,0
|
|
20240219,162500,588022730,7280,7280,7280,7280,0
|
|
20240219,162400,588022730,7280,7280,7280,7280,0
|
|
20240219,162300,588022730,7280,7280,7280,7280,0
|
|
20240219,162200,588022730,7280,7280,7280,7280,0
|
|
20240219,162100,588022730,7280,7280,7280,7280,0
|
|
20240219,162000,588022730,7280,7280,7280,7280,0
|
|
20240219,161900,588022730,7280,7280,7280,7280,0
|
|
20240219,161800,588022730,7280,7280,7280,7280,0
|
|
20240219,161700,588022730,7280,7280,7280,7280,1395
|
|
20240219,161600,588022730,7280,7280,7280,7280,0
|
|
20240219,161500,588022730,7280,7280,7280,7280,0
|
|
20240219,161400,588022730,7280,7280,7280,7280,0
|
|
20240219,161300,588022730,7280,7280,7280,7280,0
|
|
20240219,161200,588022730,7280,7280,7280,7280,0
|
|
20240219,161100,588022730,7280,7280,7280,7280,0
|
|
20240219,161000,588022730,7280,7280,7280,7280,0
|
|
20240219,160900,588022730,7280,7280,7280,7280,0
|
|
20240219,160800,588022730,7280,7280,7280,7280,0
|
|
20240219,160700,588022730,7280,7280,7280,7280,0
|
|
20240219,160600,588022730,7280,7280,7280,7280,0
|
|
20240219,160500,588022730,7280,7280,7280,7280,0
|
|
20240219,160400,588022730,7280,7280,7280,7280,0
|
|
20240219,160300,588022730,7280,7280,7280,7280,0
|
|
20240219,160200,588022730,7280,7280,7280,7280,0
|
|
20240219,160100,588022730,7280,7280,7280,7280,0
|
|
20240219,160000,588022730,7280,7280,7280,7280,0
|
|
20240219,155900,588022730,7280,7280,7280,7280,0
|
|
20240219,155800,588022730,7280,7280,7280,7280,0
|
|
20240219,155700,588022730,7280,7280,7280,7280,0
|
|
20240219,155600,588022730,7280,7280,7280,7280,0
|
|
20240219,155500,588022730,7280,7280,7280,7280,0
|
|
20240219,155400,588022730,7280,7280,7280,7280,0
|
|
20240219,155300,588022730,7280,7280,7280,7280,0
|
|
20240219,155200,588022730,7280,7280,7280,7280,0
|
|
20240219,155100,588022730,7280,7280,7280,7280,0
|
|
20240219,155000,588022730,7280,7280,7280,7280,0
|
|
20240219,154900,588022730,7280,7280,7280,7280,0
|
|
20240219,154800,588022730,7280,7280,7280,7280,0
|
|
20240219,154700,588022730,7280,7280,7280,7280,1395
|
|
20240219,154600,588022730,7280,7280,7280,7280,0
|
|
20240219,154500,588022730,7280,7280,7280,7280,0
|
|
20240219,154400,588022730,7280,7280,7280,7280,0
|
|
20240219,154300,588022730,7280,7280,7280,7280,0
|
|
20240219,154200,588022730,7280,7280,7280,7280,0
|
|
20240219,154100,588022730,7280,7280,7280,7280,0
|
|
20240219,154000,588022730,7280,7280,7280,7280,0
|
|
20240219,153900,588022730,7280,7280,7280,7280,0
|
|
20240219,153800,588022730,7280,7280,7280,7280,0
|
|
20240219,153700,588022730,7280,7280,7280,7280,0
|
|
20240219,153600,588022730,7280,7280,7280,7280,0
|
|
20240219,153500,588022730,7280,7280,7280,7280,0
|
|
20240219,153400,588022730,7280,7280,7280,7280,0
|
|
20240219,153300,588022730,7280,7280,7280,7280,0
|
|
20240219,153200,588022730,7280,7280,7280,7280,0
|
|
20240219,153100,588022730,7280,7280,7280,7280,0
|
|
20240219,153000,588022730,7280,7280,7280,7280,1395
|
|
20240219,152900,577867130,7220,7220,7220,7220,0
|
|
20240219,152800,577867130,7220,7220,7220,7220,0
|
|
20240219,152700,577867130,7220,7220,7220,7220,0
|
|
20240219,152600,577867130,7220,7220,7220,7220,0
|
|
20240219,152500,577867130,7220,7220,7220,7220,0
|
|
20240219,152400,577867130,7220,7220,7220,7220,0
|
|
20240219,152300,577867130,7220,7220,7220,7220,0
|
|
20240219,152200,577867130,7220,7220,7220,7220,0
|
|
20240219,152100,577867130,7220,7220,7220,7220,0
|
|
20240219,152000,577867130,7220,7220,7220,7220,0
|
|
20240219,151900,577867130,7220,7230,7250,7220,1369
|
|
20240219,151800,567943190,7250,7240,7260,7240,1690
|
|
20240219,151700,555693930,7230,7230,7230,7230,21
|
|
20240219,151600,555542100,7220,7230,7230,7220,117
|
|
20240219,151500,554697310,7220,7220,7220,7220,2
|
|
20240219,151400,554682870,7220,7220,7220,7220,205
|
|
20240219,151300,553202770,7240,7240,7240,7240,0
|
|
20240219,151200,553202770,7240,7240,7240,7240,4800
|
|
20240219,151100,518450770,7240,7240,7250,7240,19
|
|
20240219,151000,518313170,7220,7220,7220,7220,78
|
|
20240219,150900,517750010,7220,7220,7220,7220,0
|
|
20240219,150800,517750010,7220,7260,7260,7220,84
|
|
20240219,150700,517140410,7260,7260,7260,7260,0
|
|
20240219,150600,517140410,7260,7240,7260,7240,3500
|
|
20240219,150500,491759680,7220,7220,7220,7220,1
|
|
20240219,150400,491752460,7240,7240,7240,7240,0
|
|
20240219,150300,491752460,7240,7230,7240,7230,1538
|
|
20240219,150200,480618840,7230,7230,7230,7230,240
|
|
20240219,150100,478883640,7230,7220,7230,7220,385
|
|
20240219,150000,476100870,7230,7230,7230,7230,0
|
|
20240219,145900,476100870,7230,7230,7230,7230,87
|
|
20240219,145800,475471860,7220,7230,7230,7220,280
|
|
20240219,145700,473447760,7230,7240,7240,7230,296
|
|
20240219,145600,471304900,7240,7230,7240,7230,91
|
|
20240219,145500,470646070,7230,7230,7230,7230,255
|
|
20240219,145400,468802420,7230,7230,7230,7230,73
|
|
20240219,145300,468274630,7240,7240,7240,7240,100
|
|
20240219,145200,467550630,7240,7230,7240,7230,74
|
|
20240219,145100,467014920,7240,7240,7240,7240,0
|
|
20240219,145000,467014920,7240,7230,7240,7230,75
|
|
20240219,144900,466471970,7220,7220,7220,7220,421
|
|
20240219,144800,463432350,7240,7240,7240,7240,4
|
|
20240219,144700,463403390,7240,7230,7240,7230,73
|
|
20240219,144600,462875130,7230,7230,7230,7230,35
|
|
20240219,144500,462622080,7250,7240,7250,7240,73
|
|
20240219,144400,462093160,7250,7250,7250,7250,0
|
|
20240219,144300,462093160,7250,7250,7250,7250,0
|
|
20240219,144200,462093160,7250,7240,7250,7240,85
|
|
20240219,144100,461477020,7250,7250,7250,7250,0
|
|
20240219,144000,461477020,7250,7240,7250,7240,83
|
|
20240219,143900,460875370,7240,7240,7240,7240,991
|
|
20240219,143800,453700530,7240,7240,7240,7230,24
|
|
20240219,143700,453526870,7230,7190,7230,7190,885
|
|
20240219,143600,447137830,7190,7220,7220,7190,799
|
|
20240219,143500,441385770,7240,7230,7240,7230,84
|
|
20240219,143400,440777740,7240,7240,7240,7240,50
|
|
20240219,143300,440415740,7240,7210,7250,7210,1838
|
|
20240219,143200,427149100,7210,7190,7210,7190,513
|
|
20240219,143100,423455440,7210,7240,7240,7210,3016
|
|
20240219,143000,401702450,7260,7250,7260,7250,663
|
|
20240219,142900,396894970,7250,7240,7250,7240,416
|
|
20240219,142800,393879720,7240,7230,7240,7220,1103
|
|
20240219,142700,385904710,7230,7220,7230,7220,600
|
|
20240219,142600,381566720,7220,7220,7220,7220,135
|
|
20240219,142500,380592020,7230,7220,7230,7200,384
|
|
20240219,142400,377820390,7220,7190,7230,7190,888
|
|
20240219,142300,371409060,7190,7200,7220,7190,75
|
|
20240219,142200,370868680,7200,7200,7200,7200,10
|
|
20240219,142100,370796680,7200,7200,7200,7200,1
|
|
20240219,142000,370789480,7220,7210,7220,7210,73
|
|
20240219,141900,370262580,7210,7210,7210,7210,7
|
|
20240219,141800,370212110,7220,7180,7220,7180,80
|
|
20240219,141700,369634730,7180,7160,7220,7160,6259
|
|
20240219,141600,324591000,7160,7160,7160,7160,1
|
|
20240219,141500,324583840,7190,7180,7190,7180,75
|
|
20240219,141400,324044890,7190,7190,7190,7190,0
|
|
20240219,141300,324044890,7190,7150,7190,7150,175
|
|
20240219,141200,322790680,7150,7160,7190,7150,5128
|
|
20240219,141100,285995030,7170,7160,7170,7160,73
|
|
20240219,141000,285471730,7150,7150,7150,7150,1
|
|
20240219,140900,285464580,7150,7150,7150,7150,3
|
|
20240219,140800,285443130,7150,7160,7170,7150,74
|
|
20240219,140700,284912580,7150,7150,7150,7150,2
|
|
20240219,140600,284898280,7180,7160,7180,7160,73
|
|
20240219,140500,284374420,7150,7150,7150,7150,3
|
|
20240219,140400,284352970,7150,7150,7150,7150,1
|
|
20240219,140300,284345820,7180,7150,7180,7150,74
|
|
20240219,140200,283814530,7150,7150,7150,7150,1
|
|
20240219,140100,283807380,7150,7160,7180,7150,77
|
|
20240219,140000,283255310,7160,7160,7160,7160,8
|
|
20240219,135900,283198030,7160,7160,7160,7160,3
|
|
20240219,135800,283176550,7180,7180,7180,7180,73
|
|
20240219,135700,282652410,7180,7180,7180,7180,0
|
|
20240219,135600,282652410,7180,7170,7180,7170,73
|
|
20240219,135500,282128290,7160,7160,7160,7160,1
|
|
20240219,135400,282121130,7180,7170,7180,7170,73
|
|
20240219,135300,281597560,7170,7170,7170,7170,11
|
|
20240219,135200,281518690,7150,7160,7160,7150,19
|
|
20240219,135100,281382660,7180,7170,7180,7160,244
|
|
20240219,135000,279632490,7160,7160,7160,7160,20
|
|
20240219,134900,279489290,7150,7150,7150,7150,484
|
|
20240219,134800,276028690,7150,7160,7160,7130,848
|
|
20240219,134700,269962850,7150,7140,7150,7140,2349
|
|
20240219,134600,253178660,7140,7130,7140,7110,5887
|
|
20240219,134500,211180930,7110,7110,7110,7110,20
|
|
20240219,134400,211038730,7130,7130,7130,7130,73
|
|
20240219,134300,210518240,7130,7130,7130,7130,0
|
|
20240219,134200,210518240,7130,7130,7130,7130,0
|
|
20240219,134100,210518240,7130,7130,7130,7130,75
|
|
20240219,134000,209983490,7120,7120,7120,7120,16
|
|
20240219,133900,209869570,7120,7120,7120,7120,993
|
|
20240219,133800,202799410,7120,7120,7120,7120,0
|
|
20240219,133700,202799410,7120,7120,7120,7120,92
|
|
20240219,133600,202144370,7120,7120,7120,7120,0
|
|
20240219,133500,202144370,7120,7120,7120,7120,1
|
|
20240219,133400,202137250,7100,7120,7120,7100,377
|
|
20240219,133300,199455090,7120,7120,7120,7120,0
|
|
20240219,133200,199455090,7120,7120,7120,7120,74
|
|
20240219,133100,198928210,7110,7110,7110,7110,0
|
|
20240219,133000,198928210,7110,7110,7110,7110,0
|
|
20240219,132900,198928210,7110,7120,7120,7100,1122
|
|
20240219,132800,190940320,7120,7120,7120,7120,0
|
|
20240219,132700,190940320,7120,7120,7120,7120,73
|
|
20240219,132600,190420560,7110,7110,7110,7110,64
|
|
20240219,132500,189965520,7110,7110,7110,7110,0
|
|
20240219,132400,189965520,7110,7110,7110,7110,73
|
|
20240219,132300,189446490,7120,7120,7120,7120,0
|
|
20240219,132200,189446490,7120,7120,7120,7120,75
|
|
20240219,132100,188912490,7120,7120,7120,7120,1
|
|
20240219,132000,188905370,7120,7120,7120,7120,0
|
|
20240219,131900,188905370,7120,7120,7120,7120,73
|
|
20240219,131800,188385610,7120,7120,7120,7120,0
|
|
20240219,131700,188385610,7120,7120,7120,7120,73
|
|
20240219,131600,187865850,7120,7120,7120,7120,0
|
|
20240219,131500,187865850,7120,7110,7120,7110,73
|
|
20240219,131400,187346640,7110,7110,7110,7110,0
|
|
20240219,131300,187346640,7110,7110,7110,7110,1
|
|
20240219,131200,187339530,7120,7120,7120,7120,74
|
|
20240219,131100,186812650,7120,7120,7120,7120,0
|
|
20240219,131000,186812650,7120,7110,7120,7110,73
|
|
20240219,130900,186292940,7110,7110,7110,7110,0
|
|
20240219,130800,186292940,7110,7110,7110,7110,0
|
|
20240219,130700,186292940,7110,7110,7110,7110,73
|
|
20240219,130600,185773910,7100,7100,7100,7100,84
|
|
20240219,130500,185177510,7090,7100,7100,7090,82
|
|
20240219,130400,184595400,7100,7090,7100,7090,7
|
|
20240219,130300,184545730,7090,7090,7090,7090,0
|
|
20240219,130200,184545730,7090,7100,7100,7090,82
|
|
20240219,130100,183963620,7090,7090,7090,7090,0
|
|
20240219,130000,183963620,7090,7100,7100,7090,96
|
|
20240219,125900,183282240,7100,7090,7100,7090,30
|
|
20240219,125800,183069340,7090,7090,7090,7090,0
|
|
20240219,125700,183069340,7090,7090,7090,7090,0
|
|
20240219,125600,183069340,7090,7090,7090,7090,3
|
|
20240219,125500,183048070,7090,7100,7100,7090,280
|
|
20240219,125400,181060370,7100,7100,7100,7100,0
|
|
20240219,125300,181060370,7100,7100,7100,7100,10
|
|
20240219,125200,180989370,7100,7100,7100,7100,0
|
|
20240219,125100,180989370,7100,7090,7100,7090,5
|
|
20240219,125000,180953900,7090,7090,7090,7090,0
|
|
20240219,124900,180953900,7090,7090,7090,7090,337
|
|
20240219,124800,178564570,7090,7090,7090,7090,0
|
|
20240219,124700,178564570,7090,7090,7090,7090,3
|
|
20240219,124600,178543300,7090,7090,7090,7090,0
|
|
20240219,124500,178543300,7090,7090,7090,7090,0
|
|
20240219,124400,178543300,7090,7090,7090,7090,3
|
|
20240219,124300,178522030,7090,7090,7090,7090,0
|
|
20240219,124200,178522030,7090,7090,7090,7090,0
|
|
20240219,124100,178522030,7090,7090,7090,7090,3
|
|
20240219,124000,178500760,7090,7090,7090,7090,0
|
|
20240219,123900,178500760,7090,7100,7100,7090,486
|
|
20240219,123800,175050660,7100,7100,7100,7100,0
|
|
20240219,123700,175050660,7100,7100,7100,7100,0
|
|
20240219,123600,175050660,7100,7100,7100,7100,3
|
|
20240219,123500,175029360,7100,7100,7100,7100,0
|
|
20240219,123400,175029360,7100,7100,7100,7100,3
|
|
20240219,123300,175008060,7100,7100,7100,7100,3
|
|
20240219,123200,174986760,7100,7100,7100,7100,0
|
|
20240219,123100,174986760,7100,7100,7100,7100,0
|
|
20240219,123000,174986760,7100,7100,7100,7100,3
|
|
20240219,122900,174965460,7100,7100,7100,7100,0
|
|
20240219,122800,174965460,7100,7100,7100,7100,19
|
|
20240219,122700,174830560,7100,7100,7100,7100,0
|
|
20240219,122600,174830560,7100,7100,7100,7100,0
|
|
20240219,122500,174830560,7100,7100,7100,7100,3
|
|
20240219,122400,174809260,7100,7100,7100,7100,0
|
|
20240219,122300,174809260,7100,7100,7100,7100,0
|
|
20240219,122200,174809260,7100,7100,7100,7100,3
|
|
20240219,122100,174787960,7100,7100,7100,7100,100
|
|
20240219,122000,174077960,7100,7100,7100,7100,1
|
|
20240219,121900,174070860,7100,7100,7100,7100,0
|
|
20240219,121800,174070860,7100,7100,7100,7100,3
|
|
20240219,121700,174049560,7100,7100,7100,7100,0
|
|
20240219,121600,174049560,7100,7100,7100,7100,243
|
|
20240219,121500,172324260,7100,7100,7100,7100,0
|
|
20240219,121400,172324260,7100,7100,7100,7100,9
|
|
20240219,121300,172260360,7110,7110,7110,7110,0
|
|
20240219,121200,172260360,7110,7110,7110,7110,0
|
|
20240219,121100,172260360,7110,7110,7110,7110,5
|
|
20240219,121000,172224810,7110,7110,7110,7110,0
|
|
20240219,120900,172224810,7110,7110,7110,7110,2
|
|
20240219,120800,172210590,7110,7110,7110,7110,23
|
|
20240219,120700,172047060,7100,7100,7100,7100,5
|
|
20240219,120600,172011560,7110,7110,7110,7110,0
|
|
20240219,120500,172011560,7110,7110,7110,7110,0
|
|
20240219,120400,172011560,7110,7110,7110,7110,0
|
|
20240219,120300,172011560,7110,7110,7110,7110,14
|
|
20240219,120200,171912020,7110,7110,7110,7110,0
|
|
20240219,120100,171912020,7110,7120,7130,7110,163
|
|
20240219,120000,170750350,7120,7120,7120,7120,0
|
|
20240219,115900,170750350,7120,7120,7120,7120,701
|
|
20240219,115800,165759230,7110,7110,7110,7110,0
|
|
20240219,115700,165759230,7110,7110,7110,7110,13
|
|
20240219,115600,165666800,7110,7110,7110,7110,0
|
|
20240219,115500,165666800,7110,7110,7110,7110,1
|
|
20240219,115400,165659690,7110,7110,7110,7110,13
|
|
20240219,115300,165567260,7120,7120,7120,7120,1
|
|
20240219,115200,165560140,7120,7120,7120,7120,0
|
|
20240219,115100,165560140,7120,7120,7120,7120,1
|
|
20240219,115000,165553020,7110,7110,7110,7110,0
|
|
20240219,114900,165553020,7110,7110,7110,7110,0
|
|
20240219,114800,165553020,7110,7110,7110,7110,91
|
|
20240219,114700,164906010,7110,7110,7110,7110,0
|
|
20240219,114600,164906010,7110,7110,7110,7110,162
|
|
20240219,114500,163754190,7100,7100,7100,7100,0
|
|
20240219,114400,163754190,7100,7100,7100,7100,0
|
|
20240219,114300,163754190,7100,7090,7100,7090,690
|
|
20240219,114200,158856240,7090,7080,7090,7080,4
|
|
20240219,114100,158827910,7080,7080,7080,7080,0
|
|
20240219,114000,158827910,7080,7080,7080,7080,0
|
|
20240219,113900,158827910,7080,7080,7080,7080,0
|
|
20240219,113800,158827910,7080,7080,7080,7080,3
|
|
20240219,113700,158806670,7080,7080,7080,7080,0
|
|
20240219,113600,158806670,7080,7080,7080,7080,0
|
|
20240219,113500,158806670,7080,7080,7080,7080,3
|
|
20240219,113400,158785430,7080,7090,7090,7080,427
|
|
20240219,113300,155760470,7090,7100,7100,7090,157
|
|
20240219,113200,154646050,7100,7100,7100,7100,0
|
|
20240219,113100,154646050,7100,7100,7100,7100,3
|
|
20240219,113000,154624750,7100,7100,7100,7100,0
|
|
20240219,112900,154624750,7100,7100,7100,7100,9
|
|
20240219,112800,154560850,7110,7110,7110,7110,0
|
|
20240219,112700,154560850,7110,7110,7110,7110,0
|
|
20240219,112600,154560850,7110,7100,7110,7100,66
|
|
20240219,112500,154091740,7100,7100,7100,7100,0
|
|
20240219,112400,154091740,7100,7100,7100,7100,0
|
|
20240219,112300,154091740,7100,7100,7100,7100,0
|
|
20240219,112200,154091740,7100,7100,7100,7100,156
|
|
20240219,112100,152984140,7110,7100,7110,7100,48
|
|
20240219,112000,152642890,7100,7100,7100,7100,0
|
|
20240219,111900,152642890,7100,7100,7100,7100,0
|
|
20240219,111800,152642890,7100,7100,7100,7100,0
|
|
20240219,111700,152642890,7100,7110,7110,7100,206
|
|
20240219,111600,151178420,7120,7120,7120,7120,3
|
|
20240219,111500,151157060,7120,7120,7120,7120,0
|
|
20240219,111400,151157060,7120,7120,7120,7120,0
|
|
20240219,111300,151157060,7120,7110,7120,7110,3
|
|
20240219,111200,151135710,7120,7120,7120,7120,0
|
|
20240219,111100,151135710,7120,7120,7120,7120,0
|
|
20240219,111000,151135710,7120,7120,7120,7120,7
|
|
20240219,110900,151085870,7110,7110,7110,7110,0
|
|
20240219,110800,151085870,7110,7110,7110,7110,88
|
|
20240219,110700,150460190,7110,7110,7110,7110,0
|
|
20240219,110600,150460190,7110,7110,7110,7110,0
|
|
20240219,110500,150460190,7110,7110,7110,7110,0
|
|
20240219,110400,150460190,7110,7110,7110,7110,3
|
|
20240219,110300,150438860,7110,7110,7110,7110,0
|
|
20240219,110200,150438860,7110,7110,7110,7110,0
|
|
20240219,110100,150438860,7110,7110,7110,7110,18
|
|
20240219,110000,150310880,7110,7110,7110,7110,0
|
|
20240219,105900,150310880,7110,7110,7110,7110,0
|
|
20240219,105800,150310880,7110,7110,7110,7110,3
|
|
20240219,105700,150289550,7110,7110,7110,7110,0
|
|
20240219,105600,150289550,7110,7110,7110,7110,0
|
|
20240219,105500,150289550,7110,7110,7110,7110,3
|
|
20240219,105400,150268220,7110,7110,7110,7110,0
|
|
20240219,105300,150268220,7110,7110,7110,7110,3
|
|
20240219,105200,150246890,7110,7110,7110,7110,8
|
|
20240219,105100,150190010,7120,7120,7120,7120,0
|
|
20240219,105000,150190010,7120,7120,7120,7120,6
|
|
20240219,104900,150147290,7110,7110,7110,7110,0
|
|
20240219,104800,150147290,7110,7110,7110,7110,20
|
|
20240219,104700,150005090,7110,7110,7110,7110,0
|
|
20240219,104600,150005090,7110,7110,7110,7110,3
|
|
20240219,104500,149983760,7110,7110,7110,7110,0
|
|
20240219,104400,149983760,7110,7110,7110,7110,30
|
|
20240219,104300,149770460,7110,7110,7110,7110,3
|
|
20240219,104200,149749130,7110,7110,7110,7110,20
|
|
20240219,104100,149606930,7110,7110,7110,7110,3
|
|
20240219,104000,149585600,7110,7120,7120,7110,1258
|
|
20240219,103900,140629410,7120,7120,7120,7120,0
|
|
20240219,103800,140629410,7120,7120,7120,7120,1
|
|
20240219,103700,140622290,7120,7120,7120,7120,3
|
|
20240219,103600,140600930,7120,7120,7130,7120,42
|
|
20240219,103500,140301690,7120,7120,7120,7120,0
|
|
20240219,103400,140301690,7120,7120,7120,7120,13
|
|
20240219,103300,140209130,7120,7120,7120,7120,0
|
|
20240219,103200,140209130,7120,7120,7120,7120,3
|
|
20240219,103100,140187770,7120,7120,7120,7120,0
|
|
20240219,103000,140187770,7120,7120,7120,7120,3
|
|
20240219,102900,140166410,7120,7120,7120,7120,23
|
|
20240219,102800,140002650,7130,7130,7130,7130,0
|
|
20240219,102700,140002650,7130,7120,7130,7120,33
|
|
20240219,102600,139767590,7130,7130,7130,7130,0
|
|
20240219,102500,139767590,7130,7130,7130,7130,8
|
|
20240219,102400,139710550,7130,7130,7130,7130,0
|
|
20240219,102300,139710550,7130,7130,7130,7130,48
|
|
20240219,102200,139368310,7120,7130,7130,7120,28
|
|
20240219,102100,139168920,7140,7140,7140,7140,2
|
|
20240219,102000,139154640,7140,7140,7140,7140,5
|
|
20240219,101900,139118940,7130,7130,7140,7130,863
|
|
20240219,101800,132957350,7120,7120,7120,7120,355
|
|
20240219,101700,130429750,7130,7130,7130,7130,0
|
|
20240219,101600,130429750,7130,7130,7130,7130,0
|
|
20240219,101500,130429750,7130,7130,7130,7130,0
|
|
20240219,101400,130429750,7130,7130,7130,7130,0
|
|
20240219,101300,130429750,7130,7130,7130,7130,236
|
|
20240219,101200,128747070,7130,7130,7130,7130,5
|
|
20240219,101100,128711420,7120,7120,7120,7120,3
|
|
20240219,101000,128690060,7120,7120,7120,7120,0
|
|
20240219,100900,128690060,7120,7120,7120,7120,0
|
|
20240219,100800,128690060,7120,7120,7120,7120,23
|
|
20240219,100700,128526300,7120,7120,7120,7120,0
|
|
20240219,100600,128526300,7120,7120,7120,7120,0
|
|
20240219,100500,128526300,7120,7120,7120,7120,8
|
|
20240219,100400,128469340,7120,7130,7140,7120,578
|
|
20240219,100300,124344050,7120,7130,7140,7120,161
|
|
20240219,100200,123196310,7140,7140,7140,7130,327
|
|
20240219,100100,120861870,7140,7140,7140,7140,28
|
|
20240219,100000,120661950,7140,7140,7140,7140,0
|
|
20240219,095900,120661950,7140,7120,7140,7120,113
|
|
20240219,095800,119856070,7120,7120,7120,7120,0
|
|
20240219,095700,119856070,7120,7130,7140,7120,96
|
|
20240219,095600,119171550,7130,7130,7130,7130,0
|
|
20240219,095500,119171550,7130,7130,7130,7130,0
|
|
20240219,095400,119171550,7130,7130,7130,7130,0
|
|
20240219,095300,119171550,7130,7130,7130,7130,0
|
|
20240219,095200,119171550,7130,7130,7130,7130,0
|
|
20240219,095100,119171550,7130,7130,7130,7130,16
|
|
20240219,095000,119057470,7140,7140,7140,7140,0
|
|
20240219,094900,119057470,7140,7140,7140,7140,45
|
|
20240219,094800,118736170,7130,7130,7130,7130,14
|
|
20240219,094700,118636350,7130,7130,7130,7130,20
|
|
20240219,094600,118493750,7130,7130,7130,7130,1
|
|
20240219,094500,118486620,7130,7140,7140,7130,693
|
|
20240219,094400,113538900,7110,7110,7110,7110,0
|
|
20240219,094300,113538900,7110,7110,7110,7110,0
|
|
20240219,094200,113538900,7110,7120,7130,7110,883
|
|
20240219,094100,107243570,7120,7120,7120,7120,0
|
|
20240219,094000,107243570,7120,7110,7120,7110,58
|
|
20240219,093900,106830620,7120,7120,7120,7120,0
|
|
20240219,093800,106830620,7120,7120,7120,7120,1
|
|
20240219,093700,106823500,7100,7100,7100,7100,0
|
|
20240219,093600,106823500,7100,7120,7120,7100,10
|
|
20240219,093500,106752450,7120,7120,7120,7120,1
|
|
20240219,093400,106745330,7130,7130,7130,7130,0
|
|
20240219,093300,106745330,7130,7120,7130,7120,301
|
|
20240219,093200,104600810,7100,7100,7100,7100,4
|
|
20240219,093100,104572410,7100,7080,7100,7070,1940
|
|
20240219,093000,90830130,7100,7100,7100,7100,0
|
|
20240219,092900,90830130,7100,7120,7120,7090,3823
|
|
20240219,092800,63704170,7120,7120,7120,7120,23
|
|
20240219,092700,63540410,7110,7110,7110,7110,2
|
|
20240219,092600,63526190,7120,7110,7120,7110,4
|
|
20240219,092500,63497730,7130,7110,7130,7100,62
|
|
20240219,092400,63057070,7140,7140,7140,7140,0
|
|
20240219,092300,63057070,7140,7140,7140,7140,0
|
|
20240219,092200,63057070,7140,7140,7140,7140,448
|
|
20240219,092100,59858350,7140,7140,7140,7140,51
|
|
20240219,092000,59494210,7140,7130,7140,7130,224
|
|
20240219,091900,57896590,7130,7130,7130,7130,1
|
|
20240219,091800,57889460,7130,7110,7130,7110,290
|
|
20240219,091700,55824760,7100,7100,7100,7100,445
|
|
20240219,091600,52665260,7100,7120,7130,7090,2617
|
|
20240219,091500,34097430,7120,7120,7120,7120,7
|
|
20240219,091400,34047590,7120,7080,7120,7080,1008
|
|
20240219,091300,26895990,7080,7110,7110,7070,2199
|
|
20240219,091200,11335480,7100,7100,7100,7100,1
|
|
20240219,091100,11328380,7100,7100,7110,7100,840
|
|
20240219,091000,5364360,7100,7090,7100,7090,314
|
|
20240219,090900,3134970,7100,7090,7100,7090,75
|
|
20240219,090800,2603200,7080,7080,7080,7080,0
|
|
20240219,090700,2603200,7080,7080,7080,7080,0
|
|
20240219,090600,2603200,7080,7080,7080,7080,50
|
|
20240219,090500,2249200,7050,7080,7080,7050,3
|
|
20240219,090400,2227990,7080,7080,7080,7080,2
|
|
20240219,090300,2213830,7080,7080,7080,7080,1
|
|
20240219,090200,2206750,7060,7050,7060,7050,212
|
|
20240219,090100,710060,7050,7030,7050,7030,39
|
|
20240219,090000,435860,7030,7030,7030,7030,62
|