682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201900,667205315,4565,4565,4565,4565,624
|
|
20240219,201800,667205315,4565,4565,4565,4565,0
|
|
20240219,201700,667205315,4565,4565,4565,4565,0
|
|
20240219,201600,667205315,4565,4565,4565,4565,0
|
|
20240219,201500,667205315,4565,4565,4565,4565,0
|
|
20240219,201400,667205315,4565,4565,4565,4565,0
|
|
20240219,201300,667205315,4565,4565,4565,4565,0
|
|
20240219,201200,667205315,4565,4565,4565,4565,0
|
|
20240219,201100,667205315,4565,4565,4565,4565,0
|
|
20240219,201000,667205315,4565,4565,4565,4565,0
|
|
20240219,200900,667205315,4565,4565,4565,4565,0
|
|
20240219,200800,667205315,4565,4565,4565,4565,0
|
|
20240219,200700,667205315,4565,4565,4565,4565,0
|
|
20240219,200600,667205315,4565,4565,4565,4565,0
|
|
20240219,200500,667205315,4565,4565,4565,4565,0
|
|
20240219,200400,667205315,4565,4565,4565,4565,0
|
|
20240219,200300,667205315,4565,4565,4565,4565,0
|
|
20240219,200200,667205315,4565,4565,4565,4565,0
|
|
20240219,200100,667205315,4565,4565,4565,4565,0
|
|
20240219,200000,667205315,4565,4565,4565,4565,0
|
|
20240219,195900,667205315,4565,4565,4565,4565,0
|
|
20240219,195800,667205315,4565,4565,4565,4565,0
|
|
20240219,195700,667205315,4565,4565,4565,4565,0
|
|
20240219,195600,667205315,4565,4565,4565,4565,0
|
|
20240219,195500,667205315,4565,4565,4565,4565,0
|
|
20240219,195400,667205315,4565,4565,4565,4565,0
|
|
20240219,195300,667205315,4565,4565,4565,4565,0
|
|
20240219,195200,667205315,4565,4565,4565,4565,0
|
|
20240219,195100,667205315,4565,4565,4565,4565,0
|
|
20240219,195000,667205315,4565,4565,4565,4565,0
|
|
20240219,194900,667205315,4565,4565,4565,4565,624
|
|
20240219,194800,667205315,4565,4565,4565,4565,0
|
|
20240219,194700,667205315,4565,4565,4565,4565,0
|
|
20240219,194600,667205315,4565,4565,4565,4565,0
|
|
20240219,194500,667205315,4565,4565,4565,4565,0
|
|
20240219,194400,667205315,4565,4565,4565,4565,0
|
|
20240219,194300,667205315,4565,4565,4565,4565,0
|
|
20240219,194200,667205315,4565,4565,4565,4565,0
|
|
20240219,194100,667205315,4565,4565,4565,4565,0
|
|
20240219,194000,667205315,4565,4565,4565,4565,0
|
|
20240219,193900,667205315,4565,4565,4565,4565,0
|
|
20240219,193800,667205315,4565,4565,4565,4565,0
|
|
20240219,193700,667205315,4565,4565,4565,4565,0
|
|
20240219,193600,667205315,4565,4565,4565,4565,0
|
|
20240219,193500,667205315,4565,4565,4565,4565,0
|
|
20240219,193400,667205315,4565,4565,4565,4565,0
|
|
20240219,193300,667205315,4565,4565,4565,4565,0
|
|
20240219,193200,667205315,4565,4565,4565,4565,0
|
|
20240219,193100,667205315,4565,4565,4565,4565,0
|
|
20240219,193000,667205315,4565,4565,4565,4565,0
|
|
20240219,192900,667205315,4565,4565,4565,4565,0
|
|
20240219,192800,667205315,4565,4565,4565,4565,0
|
|
20240219,192700,667205315,4565,4565,4565,4565,0
|
|
20240219,192600,667205315,4565,4565,4565,4565,0
|
|
20240219,192500,667205315,4565,4565,4565,4565,0
|
|
20240219,192400,667205315,4565,4565,4565,4565,0
|
|
20240219,192300,667205315,4565,4565,4565,4565,0
|
|
20240219,192200,667205315,4565,4565,4565,4565,0
|
|
20240219,192100,667205315,4565,4565,4565,4565,0
|
|
20240219,192000,667205315,4565,4565,4565,4565,0
|
|
20240219,191900,667205315,4565,4565,4565,4565,624
|
|
20240219,191800,667205315,4565,4565,4565,4565,0
|
|
20240219,191700,667205315,4565,4565,4565,4565,0
|
|
20240219,191600,667205315,4565,4565,4565,4565,0
|
|
20240219,191500,667205315,4565,4565,4565,4565,0
|
|
20240219,191400,667205315,4565,4565,4565,4565,0
|
|
20240219,191300,667205315,4565,4565,4565,4565,0
|
|
20240219,191200,667205315,4565,4565,4565,4565,0
|
|
20240219,191100,667205315,4565,4565,4565,4565,0
|
|
20240219,191000,667205315,4565,4565,4565,4565,0
|
|
20240219,190900,667205315,4565,4565,4565,4565,0
|
|
20240219,190800,667205315,4565,4565,4565,4565,0
|
|
20240219,190700,667205315,4565,4565,4565,4565,0
|
|
20240219,190600,667205315,4565,4565,4565,4565,0
|
|
20240219,190500,667205315,4565,4565,4565,4565,0
|
|
20240219,190400,667205315,4565,4565,4565,4565,0
|
|
20240219,190300,667205315,4565,4565,4565,4565,0
|
|
20240219,190200,667205315,4565,4565,4565,4565,0
|
|
20240219,190100,667205315,4565,4565,4565,4565,0
|
|
20240219,190000,667205315,4565,4565,4565,4565,0
|
|
20240219,185900,667205315,4565,4565,4565,4565,0
|
|
20240219,185800,667205315,4565,4565,4565,4565,0
|
|
20240219,185700,667205315,4565,4565,4565,4565,0
|
|
20240219,185600,667205315,4565,4565,4565,4565,0
|
|
20240219,185500,667205315,4565,4565,4565,4565,0
|
|
20240219,185400,667205315,4565,4565,4565,4565,0
|
|
20240219,185300,667205315,4565,4565,4565,4565,0
|
|
20240219,185200,667205315,4565,4565,4565,4565,0
|
|
20240219,185100,667205315,4565,4565,4565,4565,0
|
|
20240219,185000,667205315,4565,4565,4565,4565,0
|
|
20240219,184900,667205315,4565,4565,4565,4565,624
|
|
20240219,184800,667205315,4565,4565,4565,4565,0
|
|
20240219,184700,667205315,4565,4565,4565,4565,0
|
|
20240219,184600,667205315,4565,4565,4565,4565,0
|
|
20240219,184500,667205315,4565,4565,4565,4565,0
|
|
20240219,184400,667205315,4565,4565,4565,4565,0
|
|
20240219,184300,667205315,4565,4565,4565,4565,0
|
|
20240219,184200,667205315,4565,4565,4565,4565,0
|
|
20240219,184100,667205315,4565,4565,4565,4565,0
|
|
20240219,184000,667205315,4565,4565,4565,4565,0
|
|
20240219,183900,667205315,4565,4565,4565,4565,0
|
|
20240219,183800,667205315,4565,4565,4565,4565,0
|
|
20240219,183700,667205315,4565,4565,4565,4565,0
|
|
20240219,183600,667205315,4565,4565,4565,4565,0
|
|
20240219,183500,667205315,4565,4565,4565,4565,0
|
|
20240219,183400,667205315,4565,4565,4565,4565,0
|
|
20240219,183300,667205315,4565,4565,4565,4565,0
|
|
20240219,183200,667205315,4565,4565,4565,4565,0
|
|
20240219,183100,667205315,4565,4565,4565,4565,0
|
|
20240219,183000,667205315,4565,4565,4565,4565,0
|
|
20240219,182900,667205315,4565,4565,4565,4565,0
|
|
20240219,182800,667205315,4565,4565,4565,4565,0
|
|
20240219,182700,667205315,4565,4565,4565,4565,0
|
|
20240219,182600,667205315,4565,4565,4565,4565,0
|
|
20240219,182500,667205315,4565,4565,4565,4565,0
|
|
20240219,182400,667205315,4565,4565,4565,4565,0
|
|
20240219,182300,667205315,4565,4565,4565,4565,0
|
|
20240219,182200,667205315,4565,4565,4565,4565,0
|
|
20240219,182100,667205315,4565,4565,4565,4565,0
|
|
20240219,182000,667205315,4565,4565,4565,4565,0
|
|
20240219,181900,667205315,4565,4565,4565,4565,624
|
|
20240219,181800,667205315,4565,4565,4565,4565,0
|
|
20240219,181700,667205315,4565,4565,4565,4565,0
|
|
20240219,181600,667205315,4565,4565,4565,4565,0
|
|
20240219,181500,667205315,4565,4565,4565,4565,0
|
|
20240219,181400,667205315,4565,4565,4565,4565,0
|
|
20240219,181300,667205315,4565,4565,4565,4565,0
|
|
20240219,181200,667205315,4565,4565,4565,4565,0
|
|
20240219,181100,667205315,4565,4565,4565,4565,0
|
|
20240219,181000,667205315,4565,4565,4565,4565,0
|
|
20240219,180900,667205315,4565,4565,4565,4565,0
|
|
20240219,180800,667205315,4565,4565,4565,4565,0
|
|
20240219,180700,667205315,4565,4565,4565,4565,0
|
|
20240219,180600,667205315,4565,4565,4565,4565,0
|
|
20240219,180500,667205315,4565,4565,4565,4565,0
|
|
20240219,180400,667205315,4565,4565,4565,4565,0
|
|
20240219,180300,667205315,4565,4565,4565,4565,0
|
|
20240219,180200,667205315,4565,4565,4565,4565,0
|
|
20240219,180100,667205315,4565,4565,4565,4565,0
|
|
20240219,180000,667205315,4565,4565,4565,4565,0
|
|
20240219,175900,667205315,4565,4565,4565,4565,0
|
|
20240219,175800,667205315,4565,4565,4565,4565,0
|
|
20240219,175700,667205315,4565,4565,4565,4565,0
|
|
20240219,175600,667205315,4565,4565,4565,4565,0
|
|
20240219,175500,667205315,4565,4565,4565,4565,0
|
|
20240219,175400,667205315,4565,4565,4565,4565,0
|
|
20240219,175300,667205315,4565,4565,4565,4565,0
|
|
20240219,175200,667205315,4565,4565,4565,4565,0
|
|
20240219,175100,667205315,4565,4565,4565,4565,0
|
|
20240219,175000,667205315,4565,4565,4565,4565,0
|
|
20240219,174900,667205315,4565,4565,4565,4565,624
|
|
20240219,174800,667205315,4565,4565,4565,4565,0
|
|
20240219,174700,667205315,4565,4565,4565,4565,0
|
|
20240219,174600,667205315,4565,4565,4565,4565,0
|
|
20240219,174500,667205315,4565,4565,4565,4565,0
|
|
20240219,174400,667205315,4565,4565,4565,4565,0
|
|
20240219,174300,667205315,4565,4565,4565,4565,0
|
|
20240219,174200,667205315,4565,4565,4565,4565,0
|
|
20240219,174100,667205315,4565,4565,4565,4565,0
|
|
20240219,174000,667205315,4565,4565,4565,4565,0
|
|
20240219,173900,667205315,4565,4565,4565,4565,0
|
|
20240219,173800,667205315,4565,4565,4565,4565,0
|
|
20240219,173700,667205315,4565,4565,4565,4565,0
|
|
20240219,173600,667205315,4565,4565,4565,4565,0
|
|
20240219,173500,667205315,4565,4565,4565,4565,0
|
|
20240219,173400,667205315,4565,4565,4565,4565,0
|
|
20240219,173300,667205315,4565,4565,4565,4565,0
|
|
20240219,173200,667205315,4565,4565,4565,4565,0
|
|
20240219,173100,667205315,4565,4565,4565,4565,0
|
|
20240219,173000,667205315,4565,4565,4565,4565,0
|
|
20240219,172900,667205315,4565,4565,4565,4565,0
|
|
20240219,172800,667205315,4565,4565,4565,4565,0
|
|
20240219,172700,667205315,4565,4565,4565,4565,0
|
|
20240219,172600,667205315,4565,4565,4565,4565,0
|
|
20240219,172500,667205315,4565,4565,4565,4565,0
|
|
20240219,172400,667205315,4565,4565,4565,4565,0
|
|
20240219,172300,667205315,4565,4565,4565,4565,0
|
|
20240219,172200,667205315,4565,4565,4565,4565,0
|
|
20240219,172100,667205315,4565,4565,4565,4565,0
|
|
20240219,172000,667205315,4565,4565,4565,4565,0
|
|
20240219,171900,667205315,4565,4565,4565,4565,624
|
|
20240219,171800,667205315,4565,4565,4565,4565,0
|
|
20240219,171700,667205315,4565,4565,4565,4565,0
|
|
20240219,171600,667205315,4565,4565,4565,4565,0
|
|
20240219,171500,667205315,4565,4565,4565,4565,0
|
|
20240219,171400,667205315,4565,4565,4565,4565,0
|
|
20240219,171300,667205315,4565,4565,4565,4565,0
|
|
20240219,171200,667205315,4565,4565,4565,4565,0
|
|
20240219,171100,667205315,4565,4565,4565,4565,0
|
|
20240219,171000,667205315,4565,4565,4565,4565,0
|
|
20240219,170900,667205315,4565,4565,4565,4565,0
|
|
20240219,170800,667205315,4565,4565,4565,4565,0
|
|
20240219,170700,667205315,4565,4565,4565,4565,0
|
|
20240219,170600,667205315,4565,4565,4565,4565,0
|
|
20240219,170500,667205315,4565,4565,4565,4565,0
|
|
20240219,170400,667205315,4565,4565,4565,4565,0
|
|
20240219,170300,667205315,4565,4565,4565,4565,0
|
|
20240219,170200,667205315,4565,4565,4565,4565,0
|
|
20240219,170100,667205315,4565,4565,4565,4565,0
|
|
20240219,170000,667205315,4565,4565,4565,4565,0
|
|
20240219,165900,667205315,4565,4565,4565,4565,0
|
|
20240219,165800,667205315,4565,4565,4565,4565,0
|
|
20240219,165700,667205315,4565,4565,4565,4565,0
|
|
20240219,165600,667205315,4565,4565,4565,4565,0
|
|
20240219,165500,667205315,4565,4565,4565,4565,0
|
|
20240219,165400,667205315,4565,4565,4565,4565,0
|
|
20240219,165300,667205315,4565,4565,4565,4565,0
|
|
20240219,165200,667205315,4565,4565,4565,4565,0
|
|
20240219,165100,667205315,4565,4565,4565,4565,0
|
|
20240219,165000,667205315,4565,4565,4565,4565,0
|
|
20240219,164900,667205315,4565,4565,4565,4565,624
|
|
20240219,164800,667205315,4565,4565,4565,4565,0
|
|
20240219,164700,667205315,4565,4565,4565,4565,0
|
|
20240219,164600,667205315,4565,4565,4565,4565,0
|
|
20240219,164500,667205315,4565,4565,4565,4565,0
|
|
20240219,164400,667205315,4565,4565,4565,4565,0
|
|
20240219,164300,667205315,4565,4565,4565,4565,0
|
|
20240219,164200,667205315,4565,4565,4565,4565,0
|
|
20240219,164100,667205315,4565,4565,4565,4565,0
|
|
20240219,164000,667205315,4565,4565,4565,4565,0
|
|
20240219,163900,667205315,4565,4565,4565,4565,0
|
|
20240219,163800,667205315,4565,4565,4565,4565,0
|
|
20240219,163700,667205315,4565,4565,4565,4565,0
|
|
20240219,163600,667205315,4565,4565,4565,4565,0
|
|
20240219,163500,667205315,4565,4565,4565,4565,0
|
|
20240219,163400,667205315,4565,4565,4565,4565,0
|
|
20240219,163300,667205315,4565,4565,4565,4565,0
|
|
20240219,163200,667205315,4565,4565,4565,4565,0
|
|
20240219,163100,667205315,4565,4565,4565,4565,0
|
|
20240219,163000,667205315,4565,4565,4565,4565,0
|
|
20240219,162900,667205315,4565,4565,4565,4565,0
|
|
20240219,162800,667205315,4565,4565,4565,4565,0
|
|
20240219,162700,667205315,4565,4565,4565,4565,0
|
|
20240219,162600,667205315,4565,4565,4565,4565,0
|
|
20240219,162500,667205315,4565,4565,4565,4565,0
|
|
20240219,162400,667205315,4565,4565,4565,4565,0
|
|
20240219,162300,667205315,4565,4565,4565,4565,0
|
|
20240219,162200,667205315,4565,4565,4565,4565,0
|
|
20240219,162100,667205315,4565,4565,4565,4565,0
|
|
20240219,162000,667205315,4565,4565,4565,4565,0
|
|
20240219,161900,667205315,4565,4565,4565,4565,624
|
|
20240219,161800,667205315,4565,4565,4565,4565,0
|
|
20240219,161700,667205315,4565,4565,4565,4565,0
|
|
20240219,161600,667205315,4565,4565,4565,4565,0
|
|
20240219,161500,667205315,4565,4565,4565,4565,0
|
|
20240219,161400,667205315,4565,4565,4565,4565,0
|
|
20240219,161300,667205315,4565,4565,4565,4565,0
|
|
20240219,161200,667205315,4565,4565,4565,4565,0
|
|
20240219,161100,667205315,4565,4565,4565,4565,0
|
|
20240219,161000,667205315,4565,4565,4565,4565,0
|
|
20240219,160900,667205315,4565,4565,4565,4565,0
|
|
20240219,160800,667205315,4565,4565,4565,4565,0
|
|
20240219,160700,667205315,4565,4565,4565,4565,0
|
|
20240219,160600,667205315,4565,4565,4565,4565,0
|
|
20240219,160500,667205315,4565,4565,4565,4565,0
|
|
20240219,160400,667205315,4565,4565,4565,4565,0
|
|
20240219,160300,667205315,4565,4565,4565,4565,0
|
|
20240219,160200,667205315,4565,4565,4565,4565,0
|
|
20240219,160100,667205315,4565,4565,4565,4565,0
|
|
20240219,160000,667205315,4565,4565,4565,4565,0
|
|
20240219,155900,667205315,4565,4565,4565,4565,0
|
|
20240219,155800,667205315,4565,4565,4565,4565,0
|
|
20240219,155700,667205315,4565,4565,4565,4565,0
|
|
20240219,155600,667205315,4565,4565,4565,4565,0
|
|
20240219,155500,667205315,4565,4565,4565,4565,0
|
|
20240219,155400,667205315,4565,4565,4565,4565,0
|
|
20240219,155300,667205315,4565,4565,4565,4565,0
|
|
20240219,155200,667205315,4565,4565,4565,4565,0
|
|
20240219,155100,667205315,4565,4565,4565,4565,0
|
|
20240219,155000,667205315,4565,4565,4565,4565,0
|
|
20240219,154900,667205315,4565,4565,4565,4565,624
|
|
20240219,154800,667205315,4565,4565,4565,4565,0
|
|
20240219,154700,667205315,4565,4565,4565,4565,0
|
|
20240219,154600,667205315,4565,4565,4565,4565,0
|
|
20240219,154500,667205315,4565,4565,4565,4565,0
|
|
20240219,154400,667205315,4565,4565,4565,4565,0
|
|
20240219,154300,667205315,4565,4565,4565,4565,0
|
|
20240219,154200,667205315,4565,4565,4565,4565,0
|
|
20240219,154100,667205315,4565,4565,4565,4565,0
|
|
20240219,154000,667205315,4565,4565,4565,4565,0
|
|
20240219,153900,667205315,4565,4565,4565,4565,0
|
|
20240219,153800,667205315,4565,4565,4565,4565,0
|
|
20240219,153700,667205315,4565,4565,4565,4565,0
|
|
20240219,153600,667205315,4565,4565,4565,4565,0
|
|
20240219,153500,667205315,4565,4565,4565,4565,0
|
|
20240219,153400,667205315,4565,4565,4565,4565,0
|
|
20240219,153300,667205315,4565,4565,4565,4565,0
|
|
20240219,153200,667205315,4565,4565,4565,4565,0
|
|
20240219,153100,667205315,4565,4565,4565,4565,0
|
|
20240219,153000,667205315,4565,4565,4565,4565,624
|
|
20240219,152900,664356755,4550,4550,4550,4550,0
|
|
20240219,152800,664356755,4550,4550,4550,4550,0
|
|
20240219,152700,664356755,4550,4550,4550,4550,0
|
|
20240219,152600,664356755,4550,4550,4550,4550,0
|
|
20240219,152500,664356755,4550,4550,4550,4550,0
|
|
20240219,152400,664356755,4550,4550,4550,4550,0
|
|
20240219,152300,664356755,4550,4550,4550,4550,0
|
|
20240219,152200,664356755,4550,4550,4550,4550,0
|
|
20240219,152100,664356755,4550,4550,4550,4550,0
|
|
20240219,152000,664356755,4550,4550,4550,4550,0
|
|
20240219,151900,664356755,4550,4550,4550,4550,0
|
|
20240219,151800,664356755,4550,4550,4550,4550,65
|
|
20240219,151700,664061005,4550,4550,4550,4550,11
|
|
20240219,151600,664010955,4540,4540,4540,4540,0
|
|
20240219,151500,664010955,4540,4540,4540,4540,0
|
|
20240219,151400,664010955,4540,4540,4540,4540,27
|
|
20240219,151300,663888375,4550,4540,4550,4540,21
|
|
20240219,151200,663792835,4540,4540,4540,4540,5
|
|
20240219,151100,663770135,4540,4540,4540,4540,0
|
|
20240219,151000,663770135,4540,4540,4540,4540,203
|
|
20240219,150900,662848515,4540,4540,4540,4540,0
|
|
20240219,150800,662848515,4540,4545,4545,4540,500
|
|
20240219,150700,660577225,4550,4550,4550,4550,70
|
|
20240219,150600,660258725,4550,4550,4550,4550,106
|
|
20240219,150500,659776425,4550,4550,4550,4550,0
|
|
20240219,150400,659776425,4550,4550,4550,4550,350
|
|
20240219,150300,658183925,4550,4550,4550,4550,0
|
|
20240219,150200,658183925,4550,4550,4550,4550,500
|
|
20240219,150100,655908925,4545,4545,4545,4545,0
|
|
20240219,150000,655908925,4545,4545,4545,4545,12
|
|
20240219,145900,655854385,4550,4550,4550,4550,1000
|
|
20240219,145800,651304385,4550,4550,4550,4550,2
|
|
20240219,145700,651295285,4550,4550,4550,4550,25
|
|
20240219,145600,651181535,4550,4550,4550,4550,0
|
|
20240219,145500,651181535,4550,4550,4550,4550,72
|
|
20240219,145400,650853935,4555,4555,4555,4555,0
|
|
20240219,145300,650853935,4555,4555,4555,4555,0
|
|
20240219,145200,650853935,4555,4555,4555,4555,0
|
|
20240219,145100,650853935,4555,4555,4555,4555,2
|
|
20240219,145000,650844825,4555,4555,4555,4555,5
|
|
20240219,144900,650822050,4555,4555,4555,4555,0
|
|
20240219,144800,650822050,4555,4560,4560,4555,1813
|
|
20240219,144700,642563500,4560,4560,4560,4560,15
|
|
20240219,144600,642495100,4565,4565,4565,4565,4
|
|
20240219,144500,642476840,4565,4565,4565,4565,0
|
|
20240219,144400,642476840,4565,4565,4565,4565,0
|
|
20240219,144300,642476840,4565,4565,4565,4565,1
|
|
20240219,144200,642472275,4555,4555,4555,4555,1
|
|
20240219,144100,642467720,4560,4565,4565,4560,987
|
|
20240219,144000,637963935,4565,4565,4565,4565,5
|
|
20240219,143900,637941110,4565,4565,4565,4565,2
|
|
20240219,143800,637931980,4565,4565,4565,4565,0
|
|
20240219,143700,637931980,4565,4565,4565,4565,0
|
|
20240219,143600,637931980,4565,4565,4565,4565,0
|
|
20240219,143500,637931980,4565,4565,4565,4565,21
|
|
20240219,143400,637836115,4565,4565,4565,4565,0
|
|
20240219,143300,637836115,4565,4565,4565,4565,0
|
|
20240219,143200,637836115,4565,4565,4565,4565,50
|
|
20240219,143100,637607865,4565,4565,4565,4565,0
|
|
20240219,143000,637607865,4565,4565,4565,4565,0
|
|
20240219,142900,637607865,4565,4565,4565,4565,0
|
|
20240219,142800,637607865,4565,4565,4565,4565,0
|
|
20240219,142700,637607865,4565,4565,4565,4565,0
|
|
20240219,142600,637607865,4565,4565,4565,4565,0
|
|
20240219,142500,637607865,4565,4565,4565,4565,0
|
|
20240219,142400,637607865,4565,4565,4565,4565,0
|
|
20240219,142300,637607865,4565,4565,4565,4565,0
|
|
20240219,142200,637607865,4565,4570,4570,4565,330
|
|
20240219,142100,636101410,4570,4570,4570,4570,4
|
|
20240219,142000,636083130,4570,4570,4570,4570,33
|
|
20240219,141900,635932320,4570,4570,4570,4570,0
|
|
20240219,141800,635932320,4570,4570,4570,4570,0
|
|
20240219,141700,635932320,4570,4570,4570,4570,5
|
|
20240219,141600,635909470,4565,4565,4565,4565,0
|
|
20240219,141500,635909470,4565,4565,4565,4565,0
|
|
20240219,141400,635909470,4565,4565,4565,4565,0
|
|
20240219,141300,635909470,4565,4565,4565,4565,0
|
|
20240219,141200,635909470,4565,4565,4565,4565,0
|
|
20240219,141100,635909470,4565,4565,4565,4565,8
|
|
20240219,141000,635872950,4570,4570,4570,4570,0
|
|
20240219,140900,635872950,4570,4570,4570,4570,0
|
|
20240219,140800,635872950,4570,4570,4570,4570,0
|
|
20240219,140700,635872950,4570,4570,4570,4570,0
|
|
20240219,140600,635872950,4570,4570,4570,4570,0
|
|
20240219,140500,635872950,4570,4570,4570,4570,0
|
|
20240219,140400,635872950,4570,4570,4570,4570,0
|
|
20240219,140300,635872950,4570,4570,4570,4570,5
|
|
20240219,140200,635850100,4570,4570,4570,4570,0
|
|
20240219,140100,635850100,4570,4570,4570,4570,0
|
|
20240219,140000,635850100,4570,4570,4570,4570,10
|
|
20240219,135900,635804400,4565,4565,4565,4565,0
|
|
20240219,135800,635804400,4565,4565,4565,4565,0
|
|
20240219,135700,635804400,4565,4565,4565,4565,0
|
|
20240219,135600,635804400,4565,4565,4565,4565,0
|
|
20240219,135500,635804400,4565,4565,4565,4565,0
|
|
20240219,135400,635804400,4565,4565,4565,4565,0
|
|
20240219,135300,635804400,4565,4560,4565,4560,15
|
|
20240219,135200,635735990,4555,4555,4555,4555,0
|
|
20240219,135100,635735990,4555,4555,4555,4555,100
|
|
20240219,135000,635280490,4560,4560,4560,4560,23
|
|
20240219,134900,635175610,4560,4560,4560,4560,1
|
|
20240219,134800,635171050,4560,4560,4560,4560,0
|
|
20240219,134700,635171050,4560,4560,4560,4560,7
|
|
20240219,134600,635139130,4560,4560,4560,4560,6
|
|
20240219,134500,635111770,4560,4560,4560,4560,0
|
|
20240219,134400,635111770,4560,4560,4560,4560,1
|
|
20240219,134300,635107210,4560,4560,4560,4560,0
|
|
20240219,134200,635107210,4560,4560,4560,4560,0
|
|
20240219,134100,635107210,4560,4560,4560,4560,0
|
|
20240219,134000,635107210,4560,4560,4560,4560,0
|
|
20240219,133900,635107210,4560,4555,4560,4555,60
|
|
20240219,133800,634833905,4555,4555,4555,4555,243
|
|
20240219,133700,633727040,4555,4555,4555,4555,0
|
|
20240219,133600,633727040,4555,4565,4565,4555,600
|
|
20240219,133500,630993990,4565,4565,4565,4565,0
|
|
20240219,133400,630993990,4565,4560,4575,4560,1936
|
|
20240219,133300,622139810,4560,4560,4560,4560,0
|
|
20240219,133200,622139810,4560,4560,4560,4560,15
|
|
20240219,133100,622071410,4555,4555,4555,4555,0
|
|
20240219,133000,622071410,4555,4555,4555,4555,0
|
|
20240219,132900,622071410,4555,4555,4555,4555,2748
|
|
20240219,132800,609554270,4560,4560,4560,4560,0
|
|
20240219,132700,609554270,4560,4560,4560,4560,40
|
|
20240219,132600,609371870,4560,4560,4560,4560,60
|
|
20240219,132500,609098270,4560,4560,4560,4560,0
|
|
20240219,132400,609098270,4560,4560,4560,4560,0
|
|
20240219,132300,609098270,4560,4560,4560,4560,8
|
|
20240219,132200,609061790,4560,4560,4560,4560,0
|
|
20240219,132100,609061790,4560,4560,4560,4560,14
|
|
20240219,132000,608997950,4560,4560,4560,4560,0
|
|
20240219,131900,608997950,4560,4560,4560,4560,0
|
|
20240219,131800,608997950,4560,4560,4560,4560,0
|
|
20240219,131700,608997950,4560,4560,4560,4560,94
|
|
20240219,131600,608569310,4560,4560,4560,4560,6
|
|
20240219,131500,608541950,4560,4560,4560,4560,0
|
|
20240219,131400,608541950,4560,4560,4560,4560,100
|
|
20240219,131300,608085950,4560,4560,4560,4560,0
|
|
20240219,131200,608085950,4560,4565,4565,4560,85
|
|
20240219,131100,607698300,4570,4565,4570,4560,137
|
|
20240219,131000,607073360,4570,4565,4570,4565,156
|
|
20240219,130900,606361190,4570,4570,4570,4570,0
|
|
20240219,130800,606361190,4570,4570,4570,4570,0
|
|
20240219,130700,606361190,4570,4570,4570,4570,504
|
|
20240219,130600,604057910,4565,4565,4565,4565,0
|
|
20240219,130500,604057910,4565,4565,4565,4565,0
|
|
20240219,130400,604057910,4565,4565,4565,4565,1
|
|
20240219,130300,604053345,4570,4565,4570,4565,219
|
|
20240219,130200,603052605,4555,4560,4560,4555,1816
|
|
20240219,130100,594775685,4560,4560,4560,4560,0
|
|
20240219,130000,594775685,4560,4565,4565,4560,271
|
|
20240219,125900,593539920,4560,4560,4560,4560,108
|
|
20240219,125800,593047440,4565,4565,4565,4565,1
|
|
20240219,125700,593042875,4565,4570,4570,4565,406
|
|
20240219,125600,591187485,4570,4570,4570,4570,4
|
|
20240219,125500,591169205,4570,4570,4570,4570,33
|
|
20240219,125400,591018395,4560,4560,4560,4560,0
|
|
20240219,125300,591018395,4560,4560,4560,4560,200
|
|
20240219,125200,590106395,4560,4570,4570,4560,557
|
|
20240219,125100,587565030,4570,4570,4570,4570,0
|
|
20240219,125000,587565030,4570,4575,4575,4570,80
|
|
20240219,124900,587199080,4575,4575,4575,4575,0
|
|
20240219,124800,587199080,4575,4575,4575,4575,0
|
|
20240219,124700,587199080,4575,4575,4575,4575,0
|
|
20240219,124600,587199080,4575,4575,4575,4575,0
|
|
20240219,124500,587199080,4575,4575,4575,4575,2
|
|
20240219,124400,587189930,4575,4575,4575,4575,0
|
|
20240219,124300,587189930,4575,4575,4575,4575,0
|
|
20240219,124200,587189930,4575,4575,4575,4575,0
|
|
20240219,124100,587189930,4575,4575,4575,4575,4
|
|
20240219,124000,587171630,4575,4575,4575,4575,50
|
|
20240219,123900,586942880,4570,4570,4570,4570,0
|
|
20240219,123800,586942880,4570,4570,4570,4570,0
|
|
20240219,123700,586942880,4570,4580,4580,4570,2581
|
|
20240219,123600,575135850,4580,4580,4580,4580,288
|
|
20240219,123500,573816810,4580,4580,4580,4580,0
|
|
20240219,123400,573816810,4580,4580,4580,4580,0
|
|
20240219,123300,573816810,4580,4580,4580,4580,0
|
|
20240219,123200,573816810,4580,4580,4580,4580,0
|
|
20240219,123100,573816810,4580,4580,4580,4580,0
|
|
20240219,123000,573816810,4580,4580,4580,4580,0
|
|
20240219,122900,573816810,4580,4580,4580,4580,0
|
|
20240219,122800,573816810,4580,4580,4580,4580,0
|
|
20240219,122700,573816810,4580,4580,4580,4580,50
|
|
20240219,122600,573587810,4580,4580,4580,4580,1
|
|
20240219,122500,573583230,4575,4575,4575,4575,0
|
|
20240219,122400,573583230,4575,4575,4575,4575,0
|
|
20240219,122300,573583230,4575,4575,4575,4575,222
|
|
20240219,122200,572567580,4580,4580,4580,4580,0
|
|
20240219,122100,572567580,4580,4580,4580,4580,21
|
|
20240219,122000,572471400,4575,4575,4575,4575,33
|
|
20240219,121900,572320425,4580,4580,4580,4580,0
|
|
20240219,121800,572320425,4580,4580,4580,4580,0
|
|
20240219,121700,572320425,4580,4580,4580,4580,10
|
|
20240219,121600,572274625,4580,4580,4580,4580,0
|
|
20240219,121500,572274625,4580,4580,4580,4580,315
|
|
20240219,121400,570831925,4580,4580,4580,4580,30
|
|
20240219,121300,570694525,4580,4580,4580,4580,100
|
|
20240219,121200,570236525,4575,4575,4575,4575,0
|
|
20240219,121100,570236525,4575,4575,4575,4575,0
|
|
20240219,121000,570236525,4575,4575,4575,4575,0
|
|
20240219,120900,570236525,4575,4575,4575,4575,0
|
|
20240219,120800,570236525,4575,4580,4580,4575,640
|
|
20240219,120700,567308345,4580,4580,4580,4580,0
|
|
20240219,120600,567308345,4580,4580,4580,4580,200
|
|
20240219,120500,566392345,4580,4580,4580,4580,0
|
|
20240219,120400,566392345,4580,4580,4580,4580,16
|
|
20240219,120300,566319065,4580,4580,4580,4580,10
|
|
20240219,120200,566273265,4585,4585,4585,4585,0
|
|
20240219,120100,566273265,4585,4585,4585,4585,1
|
|
20240219,120000,566268680,4585,4585,4585,4585,0
|
|
20240219,115900,566268680,4585,4585,4585,4585,21
|
|
20240219,115800,566172395,4585,4585,4585,4585,0
|
|
20240219,115700,566172395,4585,4585,4585,4585,0
|
|
20240219,115600,566172395,4585,4585,4585,4585,3
|
|
20240219,115500,566158640,4575,4575,4575,4575,0
|
|
20240219,115400,566158640,4575,4575,4575,4575,0
|
|
20240219,115300,566158640,4575,4585,4585,4575,21
|
|
20240219,115200,566062475,4585,4585,4585,4585,0
|
|
20240219,115100,566062475,4585,4585,4585,4585,1
|
|
20240219,115000,566057890,4590,4585,4590,4585,162
|
|
20240219,114900,565314315,4575,4575,4575,4575,151
|
|
20240219,114800,564623490,4580,4580,4580,4580,0
|
|
20240219,114700,564623490,4580,4580,4580,4580,0
|
|
20240219,114600,564623490,4580,4580,4580,4580,0
|
|
20240219,114500,564623490,4580,4580,4580,4580,100
|
|
20240219,114400,564165490,4580,4580,4580,4580,0
|
|
20240219,114300,564165490,4580,4580,4580,4580,1
|
|
20240219,114200,564160910,4580,4580,4580,4580,2
|
|
20240219,114100,564151750,4580,4580,4580,4580,300
|
|
20240219,114000,562777750,4580,4580,4580,4580,0
|
|
20240219,113900,562777750,4580,4580,4580,4580,0
|
|
20240219,113800,562777750,4580,4580,4580,4580,0
|
|
20240219,113700,562777750,4580,4580,4580,4580,77
|
|
20240219,113600,562425090,4595,4595,4595,4595,0
|
|
20240219,113500,562425090,4595,4595,4595,4595,0
|
|
20240219,113400,562425090,4595,4590,4595,4590,20
|
|
20240219,113300,562333195,4600,4600,4600,4600,0
|
|
20240219,113200,562333195,4600,4585,4600,4585,1073
|
|
20240219,113100,557405850,4585,4585,4585,4585,0
|
|
20240219,113000,557405850,4585,4585,4585,4585,0
|
|
20240219,112900,557405850,4585,4585,4585,4585,110
|
|
20240219,112800,556901500,4585,4580,4585,4580,11
|
|
20240219,112700,556851110,4580,4580,4580,4580,40
|
|
20240219,112600,556667910,4585,4585,4585,4585,0
|
|
20240219,112500,556667910,4585,4585,4585,4585,0
|
|
20240219,112400,556667910,4585,4585,4585,4585,17
|
|
20240219,112300,556589965,4580,4580,4580,4580,0
|
|
20240219,112200,556589965,4580,4580,4580,4580,1
|
|
20240219,112100,556585385,4580,4580,4580,4580,99
|
|
20240219,112000,556131965,4585,4585,4585,4585,0
|
|
20240219,111900,556131965,4585,4580,4585,4580,601
|
|
20240219,111800,553376660,4575,4575,4575,4575,150
|
|
20240219,111700,552690410,4575,4575,4575,4575,0
|
|
20240219,111600,552690410,4575,4590,4590,4575,483
|
|
20240219,111500,550478665,4590,4590,4590,4590,0
|
|
20240219,111400,550478665,4590,4590,4590,4590,0
|
|
20240219,111300,550478665,4590,4590,4590,4590,0
|
|
20240219,111200,550478665,4590,4590,4590,4590,0
|
|
20240219,111100,550478665,4590,4590,4590,4590,0
|
|
20240219,111000,550478665,4590,4590,4590,4590,0
|
|
20240219,110900,550478665,4590,4590,4590,4590,68
|
|
20240219,110800,550166545,4590,4590,4590,4590,0
|
|
20240219,110700,550166545,4590,4590,4590,4590,51
|
|
20240219,110600,549932455,4590,4590,4590,4590,0
|
|
20240219,110500,549932455,4590,4590,4590,4590,0
|
|
20240219,110400,549932455,4590,4590,4590,4590,1000
|
|
20240219,110300,545342455,4590,4600,4600,4590,103
|
|
20240219,110200,544868685,4600,4600,4600,4600,0
|
|
20240219,110100,544868685,4600,4600,4600,4600,4
|
|
20240219,110000,544850285,4600,4600,4600,4600,10
|
|
20240219,105900,544804285,4610,4600,4610,4600,10
|
|
20240219,105800,544758205,4600,4600,4600,4600,218
|
|
20240219,105700,543755405,4590,4590,4590,4590,155
|
|
20240219,105600,543043955,4600,4600,4600,4600,17
|
|
20240219,105500,542965755,4605,4600,4605,4600,255
|
|
20240219,105400,541792260,4600,4600,4600,4600,591
|
|
20240219,105300,539073660,4610,4610,4610,4610,112
|
|
20240219,105200,538557340,4600,4610,4610,4600,2358
|
|
20240219,105100,527705550,4610,4610,4610,4605,21
|
|
20240219,105000,527608790,4595,4595,4595,4595,101
|
|
20240219,104900,527144695,4625,4585,4625,4585,3385
|
|
20240219,104800,511539900,4595,4585,4595,4585,355
|
|
20240219,104700,509908685,4590,4585,4590,4585,1424
|
|
20240219,104600,503378145,4585,4585,4585,4585,50
|
|
20240219,104500,503148895,4585,4575,4585,4575,16
|
|
20240219,104400,503075625,4575,4575,4575,4575,6
|
|
20240219,104300,503048175,4575,4580,4580,4575,172
|
|
20240219,104200,502260445,4575,4575,4575,4575,1
|
|
20240219,104100,502255870,4580,4575,4580,4575,31
|
|
20240219,104000,502113945,4575,4575,4575,4575,9
|
|
20240219,103900,502072770,4570,4570,4570,4560,287
|
|
20240219,103800,500763110,4575,4575,4575,4575,1
|
|
20240219,103700,500758535,4570,4575,4575,4565,1568
|
|
20240219,103600,493598660,4585,4580,4585,4575,2504
|
|
20240219,103500,482132370,4580,4585,4590,4580,559
|
|
20240219,103400,479570455,4590,4585,4590,4585,2
|
|
20240219,103300,479561280,4590,4590,4590,4590,219
|
|
20240219,103200,478556070,4585,4585,4585,4585,0
|
|
20240219,103100,478556070,4585,4585,4585,4585,41
|
|
20240219,103000,478368085,4590,4590,4590,4590,0
|
|
20240219,102900,478368085,4590,4590,4590,4590,1
|
|
20240219,102800,478363495,4590,4585,4590,4585,174
|
|
20240219,102700,477565505,4585,4585,4585,4585,802
|
|
20240219,102600,473888335,4585,4585,4585,4585,0
|
|
20240219,102500,473888335,4585,4590,4590,4585,840
|
|
20240219,102400,470036885,4585,4590,4590,4585,29
|
|
20240219,102300,469903785,4595,4595,4595,4595,4
|
|
20240219,102200,469885405,4585,4595,4595,4585,23
|
|
20240219,102100,469779920,4590,4590,4590,4590,200
|
|
20240219,102000,468861920,4585,4585,4585,4585,0
|
|
20240219,101900,468861920,4585,4590,4590,4585,2840
|
|
20240219,101800,455827370,4590,4590,4590,4590,1177
|
|
20240219,101700,450424940,4590,4600,4600,4590,401
|
|
20240219,101600,448582825,4605,4610,4610,4605,2542
|
|
20240219,101500,436876695,4610,4610,4610,4610,0
|
|
20240219,101400,436876695,4610,4610,4610,4610,111
|
|
20240219,101300,436364985,4605,4605,4605,4605,95
|
|
20240219,101200,435927510,4605,4605,4605,4605,1
|
|
20240219,101100,435922905,4600,4600,4600,4600,10
|
|
20240219,101000,435876905,4600,4600,4600,4600,206
|
|
20240219,100900,434929305,4600,4595,4600,4590,814
|
|
20240219,100800,431187360,4595,4595,4595,4595,2546
|
|
20240219,100700,419488490,4595,4600,4600,4595,2506
|
|
20240219,100600,407962220,4600,4600,4600,4600,50
|
|
20240219,100500,407732220,4610,4610,4610,4610,20
|
|
20240219,100400,407640020,4605,4600,4605,4600,310
|
|
20240219,100300,406212970,4600,4605,4605,4600,728
|
|
20240219,100200,402864165,4605,4600,4605,4600,783
|
|
20240219,100100,399259950,4600,4600,4600,4600,807
|
|
20240219,100000,395547750,4605,4605,4605,4605,0
|
|
20240219,095900,395547750,4605,4605,4605,4605,3763
|
|
20240219,095800,378219135,4610,4610,4610,4610,1000
|
|
20240219,095700,373609135,4610,4610,4610,4610,800
|
|
20240219,095600,369921135,4615,4615,4615,4615,0
|
|
20240219,095500,369921135,4615,4615,4615,4615,391
|
|
20240219,095400,368116670,4615,4615,4615,4615,0
|
|
20240219,095300,368116670,4615,4610,4615,4610,55
|
|
20240219,095200,367862870,4610,4610,4610,4610,7
|
|
20240219,095100,367830600,4610,4615,4615,4610,1991
|
|
20240219,095000,358648460,4615,4615,4615,4615,321
|
|
20240219,094900,357167045,4615,4625,4625,4615,631
|
|
20240219,094800,354251000,4635,4635,4635,4635,90
|
|
20240219,094700,353833850,4630,4635,4635,4630,1542
|
|
20240219,094600,346687365,4640,4640,4640,4640,725
|
|
20240219,094500,343323365,4645,4630,4645,4630,2007
|
|
20240219,094400,334024210,4635,4635,4640,4630,1793
|
|
20240219,094300,325716800,4640,4645,4645,4640,1913
|
|
20240219,094200,316840180,4645,4625,4650,4625,9382
|
|
20240219,094100,273321250,4625,4625,4630,4625,246
|
|
20240219,094000,272183055,4625,4625,4625,4625,471
|
|
20240219,093900,270004680,4625,4625,4625,4620,1295
|
|
20240219,093800,264015310,4625,4625,4625,4620,1988
|
|
20240219,093700,254821110,4620,4620,4625,4620,165
|
|
20240219,093600,254058785,4610,4610,4625,4610,2239
|
|
20240219,093500,243723245,4615,4610,4615,4600,1414
|
|
20240219,093400,237202225,4610,4605,4610,4605,274
|
|
20240219,093300,235940440,4605,4605,4605,4605,322
|
|
20240219,093200,234457630,4605,4605,4605,4605,10
|
|
20240219,093100,234411580,4605,4600,4605,4600,148
|
|
20240219,093000,233730160,4610,4595,4615,4595,273
|
|
20240219,092900,232472475,4595,4600,4615,4595,400
|
|
20240219,092800,230630070,4600,4595,4600,4590,212
|
|
20240219,092700,229656030,4615,4590,4615,4590,1277
|
|
20240219,092600,223776385,4590,4595,4595,4590,728
|
|
20240219,092500,220432250,4600,4615,4615,4600,1211
|
|
20240219,092400,214856685,4605,4605,4615,4600,1643
|
|
20240219,092300,207289080,4605,4600,4615,4600,13448
|
|
20240219,092200,145402625,4595,4590,4595,4590,1337
|
|
20240219,092100,139260735,4590,4600,4600,4590,2974
|
|
20240219,092000,125608075,4600,4590,4600,4590,444
|
|
20240219,091900,123566170,4590,4580,4600,4580,782
|
|
20240219,091800,119973365,4575,4575,4575,4575,35
|
|
20240219,091700,119813240,4575,4575,4575,4575,79
|
|
20240219,091600,119451815,4575,4590,4595,4575,879
|
|
20240219,091500,115424725,4590,4585,4590,4580,1277
|
|
20240219,091400,109566235,4590,4590,4590,4590,10
|
|
20240219,091300,109520335,4585,4580,4595,4580,45
|
|
20240219,091200,109313985,4595,4595,4600,4595,1449
|
|
20240219,091100,102650335,4590,4580,4590,4575,458
|
|
20240219,091000,100552220,4580,4575,4585,4575,322
|
|
20240219,090900,99076260,4570,4570,4570,4570,80
|
|
20240219,090800,98710660,4570,4585,4585,4565,322
|
|
20240219,090700,97236320,4585,4580,4585,4565,2262
|
|
20240219,090600,86909515,4565,4590,4590,4565,136
|
|
20240219,090500,86285310,4590,4560,4595,4560,244
|
|
20240219,090400,85167895,4555,4600,4605,4555,2845
|
|
20240219,090300,72121655,4600,4610,4610,4590,64
|
|
20240219,090200,71826795,4610,4580,4615,4575,3738
|
|
20240219,090100,54640500,4580,4575,4580,4565,1123
|
|
20240219,090000,49508180,4570,4575,4615,4555,10810
|