629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,192500,8954809020,8330,8330,8330,8330,0
|
|
20240219,192400,8954809020,8330,8330,8330,8330,0
|
|
20240219,192300,8954809020,8330,8330,8330,8330,0
|
|
20240219,192200,8954809020,8330,8330,8330,8330,0
|
|
20240219,192100,8954809020,8330,8330,8330,8330,0
|
|
20240219,192000,8954809020,8330,8330,8330,8330,0
|
|
20240219,191900,8954809020,8330,8330,8330,8330,0
|
|
20240219,191800,8954809020,8330,8330,8330,8330,0
|
|
20240219,191700,8954809020,8330,8330,8330,8330,0
|
|
20240219,191600,8954809020,8330,8330,8330,8330,0
|
|
20240219,191500,8954809020,8330,8330,8330,8330,0
|
|
20240219,191400,8954809020,8330,8330,8330,8330,0
|
|
20240219,191300,8954809020,8330,8330,8330,8330,0
|
|
20240219,191200,8954809020,8330,8330,8330,8330,0
|
|
20240219,191100,8954809020,8330,8330,8330,8330,0
|
|
20240219,191000,8954809020,8330,8330,8330,8330,0
|
|
20240219,190900,8954809020,8330,8330,8330,8330,0
|
|
20240219,190800,8954809020,8330,8330,8330,8330,0
|
|
20240219,190700,8954809020,8330,8330,8330,8330,0
|
|
20240219,190600,8954809020,8330,8330,8330,8330,0
|
|
20240219,190500,8954809020,8330,8330,8330,8330,0
|
|
20240219,190400,8954809020,8330,8330,8330,8330,0
|
|
20240219,190300,8954809020,8330,8330,8330,8330,0
|
|
20240219,190200,8954809020,8330,8330,8330,8330,0
|
|
20240219,190100,8954809020,8330,8330,8330,8330,0
|
|
20240219,190000,8954809020,8330,8330,8330,8330,0
|
|
20240219,185900,8954809020,8330,8330,8330,8330,0
|
|
20240219,185800,8954809020,8330,8330,8330,8330,0
|
|
20240219,185700,8954809020,8330,8330,8330,8330,0
|
|
20240219,185600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,185500,8954809020,8330,8330,8330,8330,0
|
|
20240219,185400,8954809020,8330,8330,8330,8330,0
|
|
20240219,185300,8954809020,8330,8330,8330,8330,0
|
|
20240219,185200,8954809020,8330,8330,8330,8330,0
|
|
20240219,185100,8954809020,8330,8330,8330,8330,0
|
|
20240219,185000,8954809020,8330,8330,8330,8330,0
|
|
20240219,184900,8954809020,8330,8330,8330,8330,0
|
|
20240219,184800,8954809020,8330,8330,8330,8330,0
|
|
20240219,184700,8954809020,8330,8330,8330,8330,0
|
|
20240219,184600,8954809020,8330,8330,8330,8330,0
|
|
20240219,184500,8954809020,8330,8330,8330,8330,0
|
|
20240219,184400,8954809020,8330,8330,8330,8330,0
|
|
20240219,184300,8954809020,8330,8330,8330,8330,0
|
|
20240219,184200,8954809020,8330,8330,8330,8330,0
|
|
20240219,184100,8954809020,8330,8330,8330,8330,0
|
|
20240219,184000,8954809020,8330,8330,8330,8330,0
|
|
20240219,183900,8954809020,8330,8330,8330,8330,0
|
|
20240219,183800,8954809020,8330,8330,8330,8330,0
|
|
20240219,183700,8954809020,8330,8330,8330,8330,0
|
|
20240219,183600,8954809020,8330,8330,8330,8330,0
|
|
20240219,183500,8954809020,8330,8330,8330,8330,0
|
|
20240219,183400,8954809020,8330,8330,8330,8330,0
|
|
20240219,183300,8954809020,8330,8330,8330,8330,0
|
|
20240219,183200,8954809020,8330,8330,8330,8330,0
|
|
20240219,183100,8954809020,8330,8330,8330,8330,0
|
|
20240219,183000,8954809020,8330,8330,8330,8330,0
|
|
20240219,182900,8954809020,8330,8330,8330,8330,0
|
|
20240219,182800,8954809020,8330,8330,8330,8330,0
|
|
20240219,182700,8954809020,8330,8330,8330,8330,0
|
|
20240219,182600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,182500,8954809020,8330,8330,8330,8330,0
|
|
20240219,182400,8954809020,8330,8330,8330,8330,0
|
|
20240219,182300,8954809020,8330,8330,8330,8330,0
|
|
20240219,182200,8954809020,8330,8330,8330,8330,0
|
|
20240219,182100,8954809020,8330,8330,8330,8330,0
|
|
20240219,182000,8954809020,8330,8330,8330,8330,0
|
|
20240219,181900,8954809020,8330,8330,8330,8330,0
|
|
20240219,181800,8954809020,8330,8330,8330,8330,0
|
|
20240219,181700,8954809020,8330,8330,8330,8330,0
|
|
20240219,181600,8954809020,8330,8330,8330,8330,0
|
|
20240219,181500,8954809020,8330,8330,8330,8330,0
|
|
20240219,181400,8954809020,8330,8330,8330,8330,0
|
|
20240219,181300,8954809020,8330,8330,8330,8330,0
|
|
20240219,181200,8954809020,8330,8330,8330,8330,0
|
|
20240219,181100,8954809020,8330,8330,8330,8330,0
|
|
20240219,181000,8954809020,8330,8330,8330,8330,0
|
|
20240219,180900,8954809020,8330,8330,8330,8330,0
|
|
20240219,180800,8954809020,8330,8330,8330,8330,0
|
|
20240219,180700,8954809020,8330,8330,8330,8330,0
|
|
20240219,180600,8954809020,8330,8330,8330,8330,0
|
|
20240219,180500,8954809020,8330,8330,8330,8330,0
|
|
20240219,180400,8954809020,8330,8330,8330,8330,0
|
|
20240219,180300,8954809020,8330,8330,8330,8330,0
|
|
20240219,180200,8954809020,8330,8330,8330,8330,0
|
|
20240219,180100,8954809020,8330,8330,8330,8330,0
|
|
20240219,180000,8954809020,8330,8330,8330,8330,0
|
|
20240219,175900,8954809020,8330,8330,8330,8330,0
|
|
20240219,175800,8954809020,8330,8330,8330,8330,0
|
|
20240219,175700,8954809020,8330,8330,8330,8330,0
|
|
20240219,175600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,175500,8954809020,8330,8330,8330,8330,0
|
|
20240219,175400,8954809020,8330,8330,8330,8330,0
|
|
20240219,175300,8954809020,8330,8330,8330,8330,0
|
|
20240219,175200,8954809020,8330,8330,8330,8330,0
|
|
20240219,175100,8954809020,8330,8330,8330,8330,0
|
|
20240219,175000,8954809020,8330,8330,8330,8330,0
|
|
20240219,174900,8954809020,8330,8330,8330,8330,0
|
|
20240219,174800,8954809020,8330,8330,8330,8330,0
|
|
20240219,174700,8954809020,8330,8330,8330,8330,0
|
|
20240219,174600,8954809020,8330,8330,8330,8330,0
|
|
20240219,174500,8954809020,8330,8330,8330,8330,0
|
|
20240219,174400,8954809020,8330,8330,8330,8330,0
|
|
20240219,174300,8954809020,8330,8330,8330,8330,0
|
|
20240219,174200,8954809020,8330,8330,8330,8330,0
|
|
20240219,174100,8954809020,8330,8330,8330,8330,0
|
|
20240219,174000,8954809020,8330,8330,8330,8330,0
|
|
20240219,173900,8954809020,8330,8330,8330,8330,0
|
|
20240219,173800,8954809020,8330,8330,8330,8330,0
|
|
20240219,173700,8954809020,8330,8330,8330,8330,0
|
|
20240219,173600,8954809020,8330,8330,8330,8330,0
|
|
20240219,173500,8954809020,8330,8330,8330,8330,0
|
|
20240219,173400,8954809020,8330,8330,8330,8330,0
|
|
20240219,173300,8954809020,8330,8330,8330,8330,0
|
|
20240219,173200,8954809020,8330,8330,8330,8330,0
|
|
20240219,173100,8954809020,8330,8330,8330,8330,0
|
|
20240219,173000,8954809020,8330,8330,8330,8330,0
|
|
20240219,172900,8954809020,8330,8330,8330,8330,0
|
|
20240219,172800,8954809020,8330,8330,8330,8330,0
|
|
20240219,172700,8954809020,8330,8330,8330,8330,0
|
|
20240219,172600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,172500,8954809020,8330,8330,8330,8330,0
|
|
20240219,172400,8954809020,8330,8330,8330,8330,0
|
|
20240219,172300,8954809020,8330,8330,8330,8330,0
|
|
20240219,172200,8954809020,8330,8330,8330,8330,0
|
|
20240219,172100,8954809020,8330,8330,8330,8330,0
|
|
20240219,172000,8954809020,8330,8330,8330,8330,0
|
|
20240219,171900,8954809020,8330,8330,8330,8330,0
|
|
20240219,171800,8954809020,8330,8330,8330,8330,0
|
|
20240219,171700,8954809020,8330,8330,8330,8330,0
|
|
20240219,171600,8954809020,8330,8330,8330,8330,0
|
|
20240219,171500,8954809020,8330,8330,8330,8330,0
|
|
20240219,171400,8954809020,8330,8330,8330,8330,0
|
|
20240219,171300,8954809020,8330,8330,8330,8330,0
|
|
20240219,171200,8954809020,8330,8330,8330,8330,0
|
|
20240219,171100,8954809020,8330,8330,8330,8330,0
|
|
20240219,171000,8954809020,8330,8330,8330,8330,0
|
|
20240219,170900,8954809020,8330,8330,8330,8330,0
|
|
20240219,170800,8954809020,8330,8330,8330,8330,0
|
|
20240219,170700,8954809020,8330,8330,8330,8330,0
|
|
20240219,170600,8954809020,8330,8330,8330,8330,0
|
|
20240219,170500,8954809020,8330,8330,8330,8330,0
|
|
20240219,170400,8954809020,8330,8330,8330,8330,0
|
|
20240219,170300,8954809020,8330,8330,8330,8330,0
|
|
20240219,170200,8954809020,8330,8330,8330,8330,0
|
|
20240219,170100,8954809020,8330,8330,8330,8330,0
|
|
20240219,170000,8954809020,8330,8330,8330,8330,0
|
|
20240219,165900,8954809020,8330,8330,8330,8330,0
|
|
20240219,165800,8954809020,8330,8330,8330,8330,0
|
|
20240219,165700,8954809020,8330,8330,8330,8330,0
|
|
20240219,165600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,165500,8954809020,8330,8330,8330,8330,0
|
|
20240219,165400,8954809020,8330,8330,8330,8330,0
|
|
20240219,165300,8954809020,8330,8330,8330,8330,0
|
|
20240219,165200,8954809020,8330,8330,8330,8330,0
|
|
20240219,165100,8954809020,8330,8330,8330,8330,0
|
|
20240219,165000,8954809020,8330,8330,8330,8330,0
|
|
20240219,164900,8954809020,8330,8330,8330,8330,0
|
|
20240219,164800,8954809020,8330,8330,8330,8330,0
|
|
20240219,164700,8954809020,8330,8330,8330,8330,0
|
|
20240219,164600,8954809020,8330,8330,8330,8330,0
|
|
20240219,164500,8954809020,8330,8330,8330,8330,0
|
|
20240219,164400,8954809020,8330,8330,8330,8330,0
|
|
20240219,164300,8954809020,8330,8330,8330,8330,0
|
|
20240219,164200,8954809020,8330,8330,8330,8330,0
|
|
20240219,164100,8954809020,8330,8330,8330,8330,0
|
|
20240219,164000,8954809020,8330,8330,8330,8330,0
|
|
20240219,163900,8954809020,8330,8330,8330,8330,0
|
|
20240219,163800,8954809020,8330,8330,8330,8330,0
|
|
20240219,163700,8954809020,8330,8330,8330,8330,0
|
|
20240219,163600,8954809020,8330,8330,8330,8330,0
|
|
20240219,163500,8954809020,8330,8330,8330,8330,0
|
|
20240219,163400,8954809020,8330,8330,8330,8330,0
|
|
20240219,163300,8954809020,8330,8330,8330,8330,0
|
|
20240219,163200,8954809020,8330,8330,8330,8330,0
|
|
20240219,163100,8954809020,8330,8330,8330,8330,0
|
|
20240219,163000,8954809020,8330,8330,8330,8330,0
|
|
20240219,162900,8954809020,8330,8330,8330,8330,0
|
|
20240219,162800,8954809020,8330,8330,8330,8330,0
|
|
20240219,162700,8954809020,8330,8330,8330,8330,0
|
|
20240219,162600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,162500,8954809020,8330,8330,8330,8330,0
|
|
20240219,162400,8954809020,8330,8330,8330,8330,0
|
|
20240219,162300,8954809020,8330,8330,8330,8330,0
|
|
20240219,162200,8954809020,8330,8330,8330,8330,0
|
|
20240219,162100,8954809020,8330,8330,8330,8330,0
|
|
20240219,162000,8954809020,8330,8330,8330,8330,0
|
|
20240219,161900,8954809020,8330,8330,8330,8330,0
|
|
20240219,161800,8954809020,8330,8330,8330,8330,0
|
|
20240219,161700,8954809020,8330,8330,8330,8330,0
|
|
20240219,161600,8954809020,8330,8330,8330,8330,0
|
|
20240219,161500,8954809020,8330,8330,8330,8330,0
|
|
20240219,161400,8954809020,8330,8330,8330,8330,0
|
|
20240219,161300,8954809020,8330,8330,8330,8330,0
|
|
20240219,161200,8954809020,8330,8330,8330,8330,0
|
|
20240219,161100,8954809020,8330,8330,8330,8330,0
|
|
20240219,161000,8954809020,8330,8330,8330,8330,0
|
|
20240219,160900,8954809020,8330,8330,8330,8330,0
|
|
20240219,160800,8954809020,8330,8330,8330,8330,0
|
|
20240219,160700,8954809020,8330,8330,8330,8330,0
|
|
20240219,160600,8954809020,8330,8330,8330,8330,0
|
|
20240219,160500,8954809020,8330,8330,8330,8330,0
|
|
20240219,160400,8954809020,8330,8330,8330,8330,0
|
|
20240219,160300,8954809020,8330,8330,8330,8330,0
|
|
20240219,160200,8954809020,8330,8330,8330,8330,0
|
|
20240219,160100,8954809020,8330,8330,8330,8330,0
|
|
20240219,160000,8954809020,8330,8330,8330,8330,0
|
|
20240219,155900,8954809020,8330,8330,8330,8330,0
|
|
20240219,155800,8954809020,8330,8330,8330,8330,0
|
|
20240219,155700,8954809020,8330,8330,8330,8330,0
|
|
20240219,155600,8954809020,8330,8330,8330,8330,14354
|
|
20240219,155500,8954809020,8330,8330,8330,8330,0
|
|
20240219,155400,8954809020,8330,8330,8330,8330,0
|
|
20240219,155300,8954809020,8330,8330,8330,8330,0
|
|
20240219,155200,8954809020,8330,8330,8330,8330,0
|
|
20240219,155100,8954809020,8330,8330,8330,8330,0
|
|
20240219,155000,8954809020,8330,8330,8330,8330,0
|
|
20240219,154900,8954809020,8330,8330,8330,8330,0
|
|
20240219,154800,8954809020,8330,8330,8330,8330,0
|
|
20240219,154700,8954809020,8330,8330,8330,8330,0
|
|
20240219,154600,8954809020,8330,8330,8330,8330,0
|
|
20240219,154500,8954809020,8330,8330,8330,8330,0
|
|
20240219,154400,8954809020,8330,8330,8330,8330,0
|
|
20240219,154300,8954809020,8330,8330,8330,8330,0
|
|
20240219,154200,8954809020,8330,8330,8330,8330,0
|
|
20240219,154100,8954809020,8330,8330,8330,8330,0
|
|
20240219,154000,8954809020,8330,8330,8330,8330,0
|
|
20240219,153900,8954809020,8330,8330,8330,8330,0
|
|
20240219,153800,8954809020,8330,8330,8330,8330,0
|
|
20240219,153700,8954809020,8330,8330,8330,8330,0
|
|
20240219,153600,8954809020,8330,8330,8330,8330,0
|
|
20240219,153500,8954809020,8330,8330,8330,8330,0
|
|
20240219,153400,8954809020,8330,8330,8330,8330,0
|
|
20240219,153300,8954809020,8330,8330,8330,8330,0
|
|
20240219,153200,8954809020,8330,8330,8330,8330,0
|
|
20240219,153100,8954809020,8330,8330,8330,8330,0
|
|
20240219,153000,8954809020,8330,8330,8330,8330,14354
|
|
20240219,152900,8835240200,8330,8330,8330,8330,0
|
|
20240219,152800,8835240200,8330,8330,8330,8330,0
|
|
20240219,152700,8835240200,8330,8330,8330,8330,0
|
|
20240219,152600,8835240200,8330,8330,8330,8330,0
|
|
20240219,152500,8835240200,8330,8330,8330,8330,0
|
|
20240219,152400,8835240200,8330,8330,8330,8330,0
|
|
20240219,152300,8835240200,8330,8330,8330,8330,0
|
|
20240219,152200,8835240200,8330,8330,8330,8330,0
|
|
20240219,152100,8835240200,8330,8330,8330,8330,0
|
|
20240219,152000,8835240200,8330,8330,8330,8330,0
|
|
20240219,151900,8835240200,8330,8320,8330,8320,5977
|
|
20240219,151800,8785483820,8320,8320,8330,8320,252
|
|
20240219,151700,8783386840,8320,8320,8330,8320,459
|
|
20240219,151600,8779566090,8320,8310,8330,8300,3061
|
|
20240219,151500,8754113920,8310,8320,8320,8300,1566
|
|
20240219,151400,8741101560,8310,8340,8340,8310,1899
|
|
20240219,151300,8725305100,8340,8340,8340,8320,5615
|
|
20240219,151200,8678555480,8340,8360,8360,8330,847
|
|
20240219,151100,8671490510,8360,8350,8360,8330,821
|
|
20240219,151000,8664644690,8350,8340,8350,8320,1468
|
|
20240219,150900,8652415060,8350,8340,8350,8320,1385
|
|
20240219,150800,8640869710,8340,8330,8340,8330,1549
|
|
20240219,150700,8627957720,8350,8340,8360,8330,2958
|
|
20240219,150600,8603279740,8350,8350,8350,8340,791
|
|
20240219,150500,8596676890,8340,8360,8360,8340,694
|
|
20240219,150400,8590884670,8360,8350,8360,8340,2044
|
|
20240219,150300,8573806860,8350,8370,8370,8350,4601
|
|
20240219,150200,8535335520,8370,8350,8370,8350,786
|
|
20240219,150100,8528764840,8350,8350,8370,8340,12635
|
|
20240219,150000,8423223340,8350,8310,8350,8300,3961
|
|
20240219,145900,8390218850,8300,8310,8310,8300,1958
|
|
20240219,145800,8373963390,8320,8310,8320,8310,450
|
|
20240219,145700,8370220560,8310,8300,8320,8300,319
|
|
20240219,145600,8367570370,8290,8290,8300,8290,1200
|
|
20240219,145500,8357614070,8290,8290,8310,8290,2411
|
|
20240219,145400,8337605250,8300,8290,8300,8290,1279
|
|
20240219,145300,8326996280,8290,8280,8290,8280,636
|
|
20240219,145200,8321729240,8280,8280,8280,8280,764
|
|
20240219,145100,8315403320,8300,8300,8310,8280,7456
|
|
20240219,145000,8253546270,8300,8300,8300,8300,1455
|
|
20240219,144900,8241469770,8310,8300,8310,8300,1218
|
|
20240219,144800,8231359270,8310,8310,8310,8310,575
|
|
20240219,144700,8226581020,8310,8310,8320,8310,514
|
|
20240219,144600,8222309670,8310,8320,8320,8310,112
|
|
20240219,144500,8221378330,8320,8330,8330,8320,281
|
|
20240219,144400,8219040080,8330,8320,8340,8310,3783
|
|
20240219,144300,8187522830,8310,8310,8330,8310,1143
|
|
20240219,144200,8178024440,8330,8320,8330,8310,1865
|
|
20240219,144100,8162519270,8320,8340,8340,8310,5372
|
|
20240219,144000,8117782570,8330,8340,8340,8330,1267
|
|
20240219,143900,8107226020,8340,8340,8340,8330,2055
|
|
20240219,143800,8090087870,8340,8320,8340,8320,2317
|
|
20240219,143700,8070791040,8320,8310,8320,8300,2798
|
|
20240219,143600,8047528700,8300,8310,8310,8300,762
|
|
20240219,143500,8041202070,8310,8270,8310,8270,3624
|
|
20240219,143400,8011131590,8270,8260,8270,8250,2122
|
|
20240219,143300,7993611830,8260,8260,8260,8250,1697
|
|
20240219,143200,7979599290,8260,8270,8270,8260,1172
|
|
20240219,143100,7969917070,8270,8270,8270,8260,1009
|
|
20240219,143000,7961573790,8260,8280,8280,8260,6660
|
|
20240219,142900,7906456960,8280,8290,8290,8280,2318
|
|
20240219,142800,7887247020,8290,8290,8300,8290,551
|
|
20240219,142700,7882679060,8290,8300,8300,8290,1349
|
|
20240219,142600,7871489800,8290,8300,8300,8290,1206
|
|
20240219,142500,7861481420,8300,8300,8310,8300,1409
|
|
20240219,142400,7849784590,8310,8310,8310,8310,1245
|
|
20240219,142300,7839438640,8310,8300,8310,8300,271
|
|
20240219,142200,7837188640,8310,8300,8310,8300,382
|
|
20240219,142100,7834017040,8300,8300,8300,8300,2234
|
|
20240219,142000,7815474840,8300,8310,8310,8300,1023
|
|
20240219,141900,7806983440,8300,8310,8320,8300,604
|
|
20240219,141800,7801964180,8310,8310,8320,8310,844
|
|
20240219,141700,7794949000,8320,8310,8320,8310,398
|
|
20240219,141600,7791639210,8320,8310,8330,8310,1377
|
|
20240219,141500,7780188450,8320,8330,8330,8320,2731
|
|
20240219,141400,7757460000,8340,8330,8340,8330,896
|
|
20240219,141300,7749995100,8330,8330,8330,8330,1091
|
|
20240219,141200,7740907070,8320,8330,8330,8320,2012
|
|
20240219,141100,7724147870,8330,8340,8340,8320,1626
|
|
20240219,141000,7710604080,8340,8340,8340,8330,579
|
|
20240219,140900,7705776000,8330,8330,8330,8330,1193
|
|
20240219,140800,7695838310,8330,8330,8330,8320,782
|
|
20240219,140700,7689330130,8320,8320,8330,8320,678
|
|
20240219,140600,7683683320,8330,8320,8330,8320,1508
|
|
20240219,140500,7671126680,8320,8340,8340,8320,2622
|
|
20240219,140400,7649285990,8340,8340,8340,8340,630
|
|
20240219,140300,7644031790,8340,8340,8360,8310,7368
|
|
20240219,140200,7582642560,8360,8350,8360,8350,2839
|
|
20240219,140100,7558936610,8360,8360,8360,8360,2880
|
|
20240219,140000,7534859810,8360,8350,8360,8340,7566
|
|
20240219,135900,7471661200,8350,8340,8350,8340,1252
|
|
20240219,135800,7461219380,8340,8330,8340,8330,1798
|
|
20240219,135700,7446224200,8330,8330,8340,8330,1432
|
|
20240219,135600,7434283280,8330,8340,8340,8320,3343
|
|
20240219,135500,7406430710,8340,8330,8350,8330,887
|
|
20240219,135400,7399027490,8330,8360,8360,8330,1543
|
|
20240219,135300,7386139110,8360,8370,8380,8340,4064
|
|
20240219,135200,7352186670,8380,8360,8380,8360,5870
|
|
20240219,135100,7303065110,8360,8340,8360,8330,3373
|
|
20240219,135000,7274904530,8340,8340,8350,8340,1451
|
|
20240219,134900,7262798080,8340,8350,8350,8330,4444
|
|
20240219,134800,7225710490,8350,8300,8350,8300,8571
|
|
20240219,134700,7154361150,8290,8280,8290,8280,627
|
|
20240219,134600,7149164580,8280,8270,8280,8270,482
|
|
20240219,134500,7145177460,8270,8270,8270,8270,614
|
|
20240219,134400,7140099680,8270,8270,8270,8270,16
|
|
20240219,134300,7139967360,8270,8270,8270,8270,0
|
|
20240219,134200,7139967360,8270,8260,8280,8260,501
|
|
20240219,134100,7135819360,8260,8270,8280,8260,259
|
|
20240219,134000,7133678810,8260,8260,8260,8260,286
|
|
20240219,133900,7131316450,8260,8240,8260,8240,1970
|
|
20240219,133800,7115054230,8240,8260,8260,8240,3276
|
|
20240219,133700,7088050300,8270,8250,8270,8250,1269
|
|
20240219,133600,7077575930,8250,8270,8270,8250,1851
|
|
20240219,133500,7062293960,8270,8260,8270,8260,477
|
|
20240219,133400,7058352000,8270,8270,8270,8260,2219
|
|
20240219,133300,7040004960,8270,8270,8270,8270,1531
|
|
20240219,133200,7027343590,8270,8270,8280,8270,402
|
|
20240219,133100,7024018430,8270,8280,8280,8270,830
|
|
20240219,133000,7017154080,8270,8270,8300,8270,505
|
|
20240219,132900,7012977580,8270,8300,8300,8270,5828
|
|
20240219,132800,6964646560,8310,8320,8320,8300,1454
|
|
20240219,132700,6952576080,8320,8310,8320,8300,590
|
|
20240219,132600,6947677260,8310,8290,8310,8290,970
|
|
20240219,132500,6939618380,8290,8330,8340,8290,4876
|
|
20240219,132400,6899113080,8340,8320,8340,8310,1791
|
|
20240219,132300,6884208250,8320,8340,8340,8320,3325
|
|
20240219,132200,6856509750,8330,8340,8350,8330,7034
|
|
20240219,132100,6797858090,8340,8330,8340,8320,3172
|
|
20240219,132000,6771433670,8320,8320,8340,8310,6916
|
|
20240219,131900,6713847860,8320,8290,8320,8290,5731
|
|
20240219,131800,6666243510,8290,8300,8300,8290,1947
|
|
20240219,131700,6650087830,8300,8290,8300,8290,3291
|
|
20240219,131600,6622793220,8270,8270,8270,8270,1
|
|
20240219,131500,6622784950,8260,8260,8260,8260,151
|
|
20240219,131400,6621537690,8260,8250,8300,8250,10836
|
|
20240219,131300,6531737100,8250,8260,8270,8250,1854
|
|
20240219,131200,6516424040,8260,8270,8270,8250,388
|
|
20240219,131100,6513218760,8270,8250,8270,8250,219
|
|
20240219,131000,6511409980,8260,8260,8260,8260,419
|
|
20240219,130900,6507949040,8260,8260,8260,8260,1171
|
|
20240219,130800,6498276580,8260,8250,8260,8250,269
|
|
20240219,130700,6496055600,8250,8260,8260,8250,2792
|
|
20240219,130600,6473010730,8260,8270,8280,8260,716
|
|
20240219,130500,6467086390,8280,8270,8280,8260,553
|
|
20240219,130400,6462515250,8270,8270,8280,8270,1880
|
|
20240219,130300,6446967460,8280,8270,8280,8270,2877
|
|
20240219,130200,6423149950,8270,8270,8270,8260,1856
|
|
20240219,130100,6407800940,8270,8260,8270,8260,1115
|
|
20240219,130000,6398589040,8260,8250,8260,8250,337
|
|
20240219,125900,6395808390,8260,8260,8260,8260,10
|
|
20240219,125800,6395725790,8250,8250,8270,8230,1196
|
|
20240219,125700,6385874810,8280,8270,8280,8270,2327
|
|
20240219,125600,6366624120,8270,8280,8280,8250,1318
|
|
20240219,125500,6355743090,8280,8270,8280,8230,3096
|
|
20240219,125400,6330144880,8250,8260,8260,8220,1954
|
|
20240219,125300,6314028780,8260,8250,8260,8250,2146
|
|
20240219,125200,6296313280,8270,8260,8270,8250,253
|
|
20240219,125100,6294224260,8270,8270,8270,8270,6126
|
|
20240219,125000,6243562240,8270,8260,8270,8260,2395
|
|
20240219,124900,6223758380,8260,8250,8260,8250,263
|
|
20240219,124800,6221586020,8250,8250,8250,8250,279
|
|
20240219,124700,6219284270,8250,8240,8250,8240,885
|
|
20240219,124600,6211984040,8220,8230,8230,8220,202
|
|
20240219,124500,6210323550,8220,8250,8250,8210,1927
|
|
20240219,124400,6194485100,8230,8230,8230,8230,944
|
|
20240219,124300,6186715980,8250,8230,8250,8230,588
|
|
20240219,124200,6181870980,8230,8230,8230,8220,1569
|
|
20240219,124100,6168970110,8230,8250,8250,8230,3022
|
|
20240219,124000,6144076440,8250,8260,8260,8250,4737
|
|
20240219,123900,6104972260,8270,8270,8270,8260,1551
|
|
20240219,123800,6092145500,8270,8280,8290,8270,2475
|
|
20240219,123700,6071666840,8280,8270,8280,8260,1067
|
|
20240219,123600,6062839800,8270,8280,8280,8270,372
|
|
20240219,123500,6059762860,8270,8280,8280,8270,207
|
|
20240219,123400,6058049800,8280,8270,8280,8270,730
|
|
20240219,123300,6052007710,8260,8270,8290,8260,3770
|
|
20240219,123200,6020842390,8290,8260,8300,8260,4656
|
|
20240219,123100,5982275280,8260,8270,8280,8250,1206
|
|
20240219,123000,5972312900,8270,8260,8270,8250,2068
|
|
20240219,122900,5955231310,8260,8250,8260,8250,1784
|
|
20240219,122800,5940503740,8250,8280,8290,8250,4364
|
|
20240219,122700,5904408160,8290,8280,8300,8280,6253
|
|
20240219,122600,5852542990,8290,8290,8290,8260,2127
|
|
20240219,122500,5834926950,8290,8240,8290,8240,62657
|
|
20240219,122400,5317761340,8250,8210,8250,8210,2949
|
|
20240219,122300,5293433850,8210,8220,8240,8210,5367
|
|
20240219,122200,5249239060,8220,8210,8220,8200,252
|
|
20240219,122100,5247168320,8220,8200,8220,8200,132
|
|
20240219,122000,5246085880,8200,8220,8220,8200,640
|
|
20240219,121900,5240827480,8220,8220,8220,8210,300
|
|
20240219,121800,5238361930,8220,8210,8220,8200,354
|
|
20240219,121700,5235455630,8210,8200,8210,8200,852
|
|
20240219,121600,5228469210,8200,8190,8200,8190,910
|
|
20240219,121500,5221007960,8190,8190,8190,8180,2544
|
|
20240219,121400,5200179450,8190,8210,8210,8190,3478
|
|
20240219,121300,5171666490,8230,8210,8230,8210,1026
|
|
20240219,121200,5163240450,8220,8240,8240,8220,1396
|
|
20240219,121100,5151741670,8240,8240,8240,8240,266
|
|
20240219,121000,5149549830,8240,8210,8240,8210,325
|
|
20240219,120900,5146874300,8210,8210,8210,8210,236
|
|
20240219,120800,5144936740,8240,8210,8240,8210,1017
|
|
20240219,120700,5136558960,8240,8220,8240,8210,2076
|
|
20240219,120600,5119481530,8220,8230,8240,8220,846
|
|
20240219,120500,5112518910,8240,8220,8240,8220,546
|
|
20240219,120400,5108028230,8220,8230,8230,8220,992
|
|
20240219,120300,5099872770,8230,8220,8230,8220,1592
|
|
20240219,120200,5086777860,8220,8210,8220,8210,755
|
|
20240219,120100,5080574020,8210,8210,8210,8210,953
|
|
20240219,120000,5072749890,8210,8210,8220,8210,415
|
|
20240219,115900,5069342730,8210,8220,8220,8210,1124
|
|
20240219,115800,5060105380,8220,8220,8230,8220,192
|
|
20240219,115700,5058527130,8220,8230,8230,8220,1083
|
|
20240219,115600,5049624720,8230,8180,8230,8180,1705
|
|
20240219,115500,5035637600,8170,8180,8180,8170,1138
|
|
20240219,115400,5026338840,8170,8190,8190,8170,1321
|
|
20240219,115300,5015540030,8190,8180,8190,8180,492
|
|
20240219,115200,5011513550,8170,8180,8180,8170,1310
|
|
20240219,115100,5000810840,8170,8200,8210,8170,9236
|
|
20240219,115000,4925143500,8210,8210,8230,8200,2427
|
|
20240219,114900,4905226510,8210,8210,8210,8210,5
|
|
20240219,114800,4905185460,8210,8230,8230,8210,3265
|
|
20240219,114700,4878339510,8240,8230,8240,8230,1512
|
|
20240219,114600,4865888650,8230,8240,8240,8230,2730
|
|
20240219,114500,4843410950,8240,8250,8250,8240,881
|
|
20240219,114400,4836151010,8250,8240,8250,8240,7265
|
|
20240219,114300,4776237490,8230,8230,8230,8220,2001
|
|
20240219,114200,4759777270,8240,8220,8240,8210,2474
|
|
20240219,114100,4739428530,8220,8210,8220,8210,1123
|
|
20240219,114000,4730203610,8200,8200,8200,8200,700
|
|
20240219,113900,4724463610,8200,8190,8200,8190,1038
|
|
20240219,113800,4715952510,8190,8190,8190,8190,200
|
|
20240219,113700,4714314510,8190,8190,8190,8190,1676
|
|
20240219,113600,4700588070,8200,8210,8220,8200,821
|
|
20240219,113500,4693848690,8220,8200,8220,8200,625
|
|
20240219,113400,4688723160,8220,8200,8220,8200,891
|
|
20240219,113300,4681414760,8200,8190,8200,8190,2229
|
|
20240219,113200,4663142090,8190,8190,8200,8180,1031
|
|
20240219,113100,4654695330,8200,8190,8200,8190,190
|
|
20240219,113000,4653138480,8180,8180,8190,8180,1725
|
|
20240219,112900,4639027970,8180,8180,8200,8180,212
|
|
20240219,112800,4637292750,8180,8180,8200,8180,783
|
|
20240219,112700,4630886970,8170,8200,8200,8170,2375
|
|
20240219,112600,4611460870,8200,8190,8200,8190,703
|
|
20240219,112500,4605702900,8190,8200,8220,8180,383
|
|
20240219,112400,4602563860,8200,8230,8230,8180,9019
|
|
20240219,112300,4528570010,8230,8240,8240,8230,798
|
|
20240219,112200,4521997550,8240,8240,8240,8230,714
|
|
20240219,112100,4516114250,8240,8230,8240,8230,2687
|
|
20240219,112000,4493998490,8240,8240,8250,8240,3140
|
|
20240219,111900,4468105250,8250,8240,8250,8240,612
|
|
20240219,111800,4463060650,8240,8250,8250,8240,3683
|
|
20240219,111700,4432706320,8250,8250,8250,8240,1555
|
|
20240219,111600,4419878170,8240,8250,8250,8240,7507
|
|
20240219,111500,4357950180,8240,8230,8250,8230,13222
|
|
20240219,111400,4249000710,8230,8220,8230,8220,4125
|
|
20240219,111300,4215053550,8210,8210,8210,8210,1003
|
|
20240219,111200,4206818920,8200,8220,8220,8200,963
|
|
20240219,111100,4198904380,8220,8210,8230,8200,1272
|
|
20240219,111000,4188451160,8210,8210,8220,8210,2250
|
|
20240219,110900,4169977060,8210,8200,8210,8200,1328
|
|
20240219,110800,4159087430,8200,8220,8220,8200,1470
|
|
20240219,110700,4147022750,8220,8220,8220,8210,1124
|
|
20240219,110600,4137793470,8210,8220,8220,8210,428
|
|
20240219,110500,4134275330,8210,8220,8220,8210,5790
|
|
20240219,110400,4086689000,8220,8220,8230,8220,949
|
|
20240219,110300,4078887210,8220,8220,8220,8210,868
|
|
20240219,110200,4071753250,8210,8220,8220,8210,1195
|
|
20240219,110100,4061932210,8220,8210,8220,8210,1160
|
|
20240219,110000,4052398100,8210,8210,8220,8210,1825
|
|
20240219,105900,4037414840,8210,8220,8220,8210,174
|
|
20240219,105800,4035986090,8220,8210,8220,8210,1225
|
|
20240219,105700,4025923920,8220,8220,8220,8220,567
|
|
20240219,105600,4021263180,8230,8200,8230,8190,1234
|
|
20240219,105500,4011127110,8200,8190,8200,8190,190
|
|
20240219,105400,4009570510,8180,8190,8190,8180,763
|
|
20240219,105300,4003326110,8180,8170,8210,8170,6778
|
|
20240219,105200,3947814280,8160,8160,8170,8160,768
|
|
20240219,105100,3941545340,8170,8170,8170,8170,2208
|
|
20240219,105000,3923505980,8170,8170,8170,8160,1773
|
|
20240219,104900,3909029540,8170,8160,8180,8160,1530
|
|
20240219,104800,3896539320,8160,8170,8180,8160,2690
|
|
20240219,104700,3874568630,8170,8170,8170,8170,77
|
|
20240219,104600,3873939540,8170,8170,8180,8170,2915
|
|
20240219,104500,3850123270,8170,8170,8170,8170,786
|
|
20240219,104400,3843701650,8180,8180,8190,8180,450
|
|
20240219,104300,3840019900,8170,8180,8190,8170,523
|
|
20240219,104200,3835741580,8190,8180,8190,8180,642
|
|
20240219,104100,3830489020,8180,8190,8190,8180,2633
|
|
20240219,104000,3808949820,8190,8190,8190,8190,571
|
|
20240219,103900,3804273330,8190,8190,8190,8190,405
|
|
20240219,103800,3800956380,8180,8190,8190,8180,1106
|
|
20240219,103700,3791901090,8190,8190,8190,8190,2058
|
|
20240219,103600,3775046070,8190,8200,8200,8190,559
|
|
20240219,103500,3770467850,8200,8200,8200,8190,301
|
|
20240219,103400,3768000970,8200,8220,8220,8190,1322
|
|
20240219,103300,3757160360,8200,8220,8220,8200,2717
|
|
20240219,103200,3734878490,8200,8180,8200,8180,1976
|
|
20240219,103100,3718688120,8180,8190,8190,8180,1158
|
|
20240219,103000,3709214430,8190,8180,8190,8180,911
|
|
20240219,102900,3701753640,8180,8190,8200,8180,1698
|
|
20240219,102800,3687857720,8190,8180,8190,8180,2884
|
|
20240219,102700,3664264890,8190,8190,8190,8180,1382
|
|
20240219,102600,3652947510,8190,8230,8230,8190,12100
|
|
20240219,102500,3553537260,8230,8230,8230,8220,2214
|
|
20240219,102400,3535332450,8230,8250,8250,8230,1128
|
|
20240219,102300,3526031780,8250,8220,8250,8220,523
|
|
20240219,102200,3521731140,8220,8240,8240,8220,1438
|
|
20240219,102100,3509902250,8230,8240,8250,8230,735
|
|
20240219,102000,3503845660,8240,8220,8240,8200,3285
|
|
20240219,101900,3476824620,8230,8240,8240,8230,1178
|
|
20240219,101800,3467123920,8240,8230,8240,8230,2091
|
|
20240219,101700,3449913880,8230,8280,8280,8230,3676
|
|
20240219,101600,3419586710,8270,8270,8290,8260,4006
|
|
20240219,101500,3386441180,8270,8250,8270,8250,7889
|
|
20240219,101400,3321232900,8250,8230,8250,8230,4337
|
|
20240219,101300,3285481740,8230,8230,8230,8220,2812
|
|
20240219,101200,3262359020,8230,8210,8230,8210,3939
|
|
20240219,101100,3229972140,8210,8160,8210,8160,3777
|
|
20240219,101000,3199014620,8170,8150,8170,8150,552
|
|
20240219,100900,3194515020,8150,8150,8190,8150,2128
|
|
20240219,100800,3177146540,8160,8190,8190,8160,19378
|
|
20240219,100700,3018725210,8190,8210,8220,8190,3185
|
|
20240219,100600,2992617830,8220,8200,8220,8190,1877
|
|
20240219,100500,2977219200,8200,8200,8200,8200,1797
|
|
20240219,100400,2962483800,8200,8180,8200,8180,4854
|
|
20240219,100300,2922722260,8190,8190,8200,8180,5934
|
|
20240219,100200,2874108130,8200,8200,8220,8190,3528
|
|
20240219,100100,2845129720,8210,8200,8210,8200,2725
|
|
20240219,100000,2822775830,8200,8190,8200,8190,4177
|
|
20240219,095900,2788545200,8190,8190,8190,8190,540
|
|
20240219,095800,2784122600,8190,8190,8190,8180,1639
|
|
20240219,095700,2770701800,8190,8190,8190,8180,1520
|
|
20240219,095600,2758256330,8190,8190,8200,8180,3042
|
|
20240219,095500,2733364930,8180,8190,8200,8170,3486
|
|
20240219,095400,2704842240,8190,8170,8190,8170,1169
|
|
20240219,095300,2695278190,8170,8140,8170,8130,760
|
|
20240219,095200,2689086590,8140,8150,8170,8130,1219
|
|
20240219,095100,2679150080,8120,8140,8140,8120,3946
|
|
20240219,095000,2647065250,8140,8140,8140,8130,1719
|
|
20240219,094900,2633077670,8140,8130,8140,8120,1410
|
|
20240219,094800,2621607400,8120,8130,8140,8120,2636
|
|
20240219,094700,2600194230,8140,8120,8150,8120,320
|
|
20240219,094600,2597593460,8120,8130,8130,8100,204
|
|
20240219,094500,2595938280,8130,8110,8130,8100,1650
|
|
20240219,094400,2582556160,8120,8140,8150,8100,3449
|
|
20240219,094300,2554551600,8150,8160,8160,8150,8699
|
|
20240219,094200,2483635080,8160,8190,8190,8160,5213
|
|
20240219,094100,2441022340,8200,8190,8200,8170,8139
|
|
20240219,094000,2374418710,8200,8210,8240,8200,14427
|
|
20240219,093900,2255931670,8220,8180,8220,8170,12888
|
|
20240219,093800,2150369420,8190,8190,8200,8150,11409
|
|
20240219,093700,2057001880,8190,8100,8190,8100,8534
|
|
20240219,093600,1987517730,8100,8080,8100,8070,1502
|
|
20240219,093500,1975362920,8090,8080,8090,8080,248
|
|
20240219,093400,1973356960,8080,8080,8090,8080,163
|
|
20240219,093300,1972038920,8070,8080,8080,8070,2059
|
|
20240219,093200,1955404910,8080,8100,8110,8080,1261
|
|
20240219,093100,1945208400,8100,8080,8100,8060,1506
|
|
20240219,093000,1933038830,8080,8100,8110,8060,3562
|
|
20240219,092900,1904263610,8100,8110,8110,8090,11828
|
|
20240219,092800,1808428880,8110,8130,8140,8100,3780
|
|
20240219,092700,1777731980,8130,8090,8140,8090,7710
|
|
20240219,092600,1715156520,8090,8050,8090,8050,2829
|
|
20240219,092500,1692327310,8050,8030,8050,8020,2865
|
|
20240219,092400,1669323800,8030,8040,8040,8020,910
|
|
20240219,092300,1662021010,8040,8050,8050,8020,2544
|
|
20240219,092200,1641586680,8060,8010,8060,8010,3129
|
|
20240219,092100,1616482710,8010,8030,8030,8000,8857
|
|
20240219,092000,1545526910,8030,8020,8030,8010,6414
|
|
20240219,091900,1494085060,8030,8030,8030,8020,2157
|
|
20240219,091800,1476770150,8030,8040,8050,8030,2838
|
|
20240219,091700,1453962670,8040,8040,8090,8040,1473
|
|
20240219,091600,1442112830,8050,8030,8050,8020,2038
|
|
20240219,091500,1425757180,8030,8030,8030,8020,5345
|
|
20240219,091400,1382880110,8030,8060,8060,8020,7014
|
|
20240219,091300,1326540260,8060,8050,8060,8040,3023
|
|
20240219,091200,1302197530,8050,8060,8090,8020,6533
|
|
20240219,091100,1249634260,8060,8040,8110,8030,8354
|
|
20240219,091000,1182139060,8040,8030,8050,8030,3980
|
|
20240219,090900,1150137420,8030,8020,8040,7990,13017
|
|
20240219,090800,1045847100,8020,8030,8030,8000,11266
|
|
20240219,090700,955586110,8020,8030,8040,8020,4972
|
|
20240219,090600,915673330,8030,8020,8040,8010,8512
|
|
20240219,090500,847382410,8020,8040,8060,8020,4627
|
|
20240219,090400,810184850,8030,8010,8050,8000,13593
|
|
20240219,090300,701200090,8020,8050,8070,8010,12191
|
|
20240219,090200,603261460,8050,8150,8150,8050,15034
|
|
20240219,090100,481810510,8150,8070,8150,8020,11934
|
|
20240219,090000,385457830,8020,8150,8150,8020,47409
|