597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,185300,1104442763,1009,1009,1009,1009,0
|
|
20240219,185200,1104442763,1009,1009,1009,1009,0
|
|
20240219,185100,1104442763,1009,1009,1009,1009,0
|
|
20240219,185000,1104442763,1009,1009,1009,1009,0
|
|
20240219,184900,1104442763,1009,1009,1009,1009,0
|
|
20240219,184800,1104442763,1009,1009,1009,1009,0
|
|
20240219,184700,1104442763,1009,1009,1009,1009,0
|
|
20240219,184600,1104442763,1009,1009,1009,1009,0
|
|
20240219,184500,1104442763,1009,1009,1009,1009,0
|
|
20240219,184400,1104442763,1009,1009,1009,1009,0
|
|
20240219,184300,1104442763,1009,1009,1009,1009,0
|
|
20240219,184200,1104442763,1009,1009,1009,1009,0
|
|
20240219,184100,1104442763,1009,1009,1009,1009,0
|
|
20240219,184000,1104442763,1009,1009,1009,1009,0
|
|
20240219,183900,1104442763,1009,1009,1009,1009,0
|
|
20240219,183800,1104442763,1009,1009,1009,1009,0
|
|
20240219,183700,1104442763,1009,1009,1009,1009,0
|
|
20240219,183600,1104442763,1009,1009,1009,1009,0
|
|
20240219,183500,1104442763,1009,1009,1009,1009,0
|
|
20240219,183400,1104442763,1009,1009,1009,1009,0
|
|
20240219,183300,1104442763,1009,1009,1009,1009,0
|
|
20240219,183200,1104442763,1009,1009,1009,1009,0
|
|
20240219,183100,1104442763,1009,1009,1009,1009,0
|
|
20240219,183000,1104442763,1009,1009,1009,1009,0
|
|
20240219,182900,1104442763,1009,1009,1009,1009,0
|
|
20240219,182800,1104442763,1009,1009,1009,1009,0
|
|
20240219,182700,1104442763,1009,1009,1009,1009,0
|
|
20240219,182600,1104442763,1009,1009,1009,1009,0
|
|
20240219,182500,1104442763,1009,1009,1009,1009,0
|
|
20240219,182400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,182300,1104442763,1009,1009,1009,1009,0
|
|
20240219,182200,1104442763,1009,1009,1009,1009,0
|
|
20240219,182100,1104442763,1009,1009,1009,1009,0
|
|
20240219,182000,1104442763,1009,1009,1009,1009,0
|
|
20240219,181900,1104442763,1009,1009,1009,1009,0
|
|
20240219,181800,1104442763,1009,1009,1009,1009,0
|
|
20240219,181700,1104442763,1009,1009,1009,1009,0
|
|
20240219,181600,1104442763,1009,1009,1009,1009,0
|
|
20240219,181500,1104442763,1009,1009,1009,1009,0
|
|
20240219,181400,1104442763,1009,1009,1009,1009,0
|
|
20240219,181300,1104442763,1009,1009,1009,1009,0
|
|
20240219,181200,1104442763,1009,1009,1009,1009,0
|
|
20240219,181100,1104442763,1009,1009,1009,1009,0
|
|
20240219,181000,1104442763,1009,1009,1009,1009,0
|
|
20240219,180900,1104442763,1009,1009,1009,1009,0
|
|
20240219,180800,1104442763,1009,1009,1009,1009,0
|
|
20240219,180700,1104442763,1009,1009,1009,1009,0
|
|
20240219,180600,1104442763,1009,1009,1009,1009,0
|
|
20240219,180500,1104442763,1009,1009,1009,1009,0
|
|
20240219,180400,1104442763,1009,1009,1009,1009,0
|
|
20240219,180300,1104442763,1009,1009,1009,1009,0
|
|
20240219,180200,1104442763,1009,1009,1009,1009,0
|
|
20240219,180100,1104442763,1009,1009,1009,1009,0
|
|
20240219,180000,1104442763,1009,1009,1009,1009,0
|
|
20240219,175900,1104442763,1009,1009,1009,1009,0
|
|
20240219,175800,1104442763,1009,1009,1009,1009,0
|
|
20240219,175700,1104442763,1009,1009,1009,1009,0
|
|
20240219,175600,1104442763,1009,1009,1009,1009,0
|
|
20240219,175500,1104442763,1009,1009,1009,1009,0
|
|
20240219,175400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,175300,1104442763,1009,1009,1009,1009,0
|
|
20240219,175200,1104442763,1009,1009,1009,1009,0
|
|
20240219,175100,1104442763,1009,1009,1009,1009,0
|
|
20240219,175000,1104442763,1009,1009,1009,1009,0
|
|
20240219,174900,1104442763,1009,1009,1009,1009,0
|
|
20240219,174800,1104442763,1009,1009,1009,1009,0
|
|
20240219,174700,1104442763,1009,1009,1009,1009,0
|
|
20240219,174600,1104442763,1009,1009,1009,1009,0
|
|
20240219,174500,1104442763,1009,1009,1009,1009,0
|
|
20240219,174400,1104442763,1009,1009,1009,1009,0
|
|
20240219,174300,1104442763,1009,1009,1009,1009,0
|
|
20240219,174200,1104442763,1009,1009,1009,1009,0
|
|
20240219,174100,1104442763,1009,1009,1009,1009,0
|
|
20240219,174000,1104442763,1009,1009,1009,1009,0
|
|
20240219,173900,1104442763,1009,1009,1009,1009,0
|
|
20240219,173800,1104442763,1009,1009,1009,1009,0
|
|
20240219,173700,1104442763,1009,1009,1009,1009,0
|
|
20240219,173600,1104442763,1009,1009,1009,1009,0
|
|
20240219,173500,1104442763,1009,1009,1009,1009,0
|
|
20240219,173400,1104442763,1009,1009,1009,1009,0
|
|
20240219,173300,1104442763,1009,1009,1009,1009,0
|
|
20240219,173200,1104442763,1009,1009,1009,1009,0
|
|
20240219,173100,1104442763,1009,1009,1009,1009,0
|
|
20240219,173000,1104442763,1009,1009,1009,1009,0
|
|
20240219,172900,1104442763,1009,1009,1009,1009,0
|
|
20240219,172800,1104442763,1009,1009,1009,1009,0
|
|
20240219,172700,1104442763,1009,1009,1009,1009,0
|
|
20240219,172600,1104442763,1009,1009,1009,1009,0
|
|
20240219,172500,1104442763,1009,1009,1009,1009,0
|
|
20240219,172400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,172300,1104442763,1009,1009,1009,1009,0
|
|
20240219,172200,1104442763,1009,1009,1009,1009,0
|
|
20240219,172100,1104442763,1009,1009,1009,1009,0
|
|
20240219,172000,1104442763,1009,1009,1009,1009,0
|
|
20240219,171900,1104442763,1009,1009,1009,1009,0
|
|
20240219,171800,1104442763,1009,1009,1009,1009,0
|
|
20240219,171700,1104442763,1009,1009,1009,1009,0
|
|
20240219,171600,1104442763,1009,1009,1009,1009,0
|
|
20240219,171500,1104442763,1009,1009,1009,1009,0
|
|
20240219,171400,1104442763,1009,1009,1009,1009,0
|
|
20240219,171300,1104442763,1009,1009,1009,1009,0
|
|
20240219,171200,1104442763,1009,1009,1009,1009,0
|
|
20240219,171100,1104442763,1009,1009,1009,1009,0
|
|
20240219,171000,1104442763,1009,1009,1009,1009,0
|
|
20240219,170900,1104442763,1009,1009,1009,1009,0
|
|
20240219,170800,1104442763,1009,1009,1009,1009,0
|
|
20240219,170700,1104442763,1009,1009,1009,1009,0
|
|
20240219,170600,1104442763,1009,1009,1009,1009,0
|
|
20240219,170500,1104442763,1009,1009,1009,1009,0
|
|
20240219,170400,1104442763,1009,1009,1009,1009,0
|
|
20240219,170300,1104442763,1009,1009,1009,1009,0
|
|
20240219,170200,1104442763,1009,1009,1009,1009,0
|
|
20240219,170100,1104442763,1009,1009,1009,1009,0
|
|
20240219,170000,1104442763,1009,1009,1009,1009,0
|
|
20240219,165900,1104442763,1009,1009,1009,1009,0
|
|
20240219,165800,1104442763,1009,1009,1009,1009,0
|
|
20240219,165700,1104442763,1009,1009,1009,1009,0
|
|
20240219,165600,1104442763,1009,1009,1009,1009,0
|
|
20240219,165500,1104442763,1009,1009,1009,1009,0
|
|
20240219,165400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,165300,1104442763,1009,1009,1009,1009,0
|
|
20240219,165200,1104442763,1009,1009,1009,1009,0
|
|
20240219,165100,1104442763,1009,1009,1009,1009,0
|
|
20240219,165000,1104442763,1009,1009,1009,1009,0
|
|
20240219,164900,1104442763,1009,1009,1009,1009,0
|
|
20240219,164800,1104442763,1009,1009,1009,1009,0
|
|
20240219,164700,1104442763,1009,1009,1009,1009,0
|
|
20240219,164600,1104442763,1009,1009,1009,1009,0
|
|
20240219,164500,1104442763,1009,1009,1009,1009,0
|
|
20240219,164400,1104442763,1009,1009,1009,1009,0
|
|
20240219,164300,1104442763,1009,1009,1009,1009,0
|
|
20240219,164200,1104442763,1009,1009,1009,1009,0
|
|
20240219,164100,1104442763,1009,1009,1009,1009,0
|
|
20240219,164000,1104442763,1009,1009,1009,1009,0
|
|
20240219,163900,1104442763,1009,1009,1009,1009,0
|
|
20240219,163800,1104442763,1009,1009,1009,1009,0
|
|
20240219,163700,1104442763,1009,1009,1009,1009,0
|
|
20240219,163600,1104442763,1009,1009,1009,1009,0
|
|
20240219,163500,1104442763,1009,1009,1009,1009,0
|
|
20240219,163400,1104442763,1009,1009,1009,1009,0
|
|
20240219,163300,1104442763,1009,1009,1009,1009,0
|
|
20240219,163200,1104442763,1009,1009,1009,1009,0
|
|
20240219,163100,1104442763,1009,1009,1009,1009,0
|
|
20240219,163000,1104442763,1009,1009,1009,1009,0
|
|
20240219,162900,1104442763,1009,1009,1009,1009,0
|
|
20240219,162800,1104442763,1009,1009,1009,1009,0
|
|
20240219,162700,1104442763,1009,1009,1009,1009,0
|
|
20240219,162600,1104442763,1009,1009,1009,1009,0
|
|
20240219,162500,1104442763,1009,1009,1009,1009,0
|
|
20240219,162400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,162300,1104442763,1009,1009,1009,1009,0
|
|
20240219,162200,1104442763,1009,1009,1009,1009,0
|
|
20240219,162100,1104442763,1009,1009,1009,1009,0
|
|
20240219,162000,1104442763,1009,1009,1009,1009,0
|
|
20240219,161900,1104442763,1009,1009,1009,1009,0
|
|
20240219,161800,1104442763,1009,1009,1009,1009,0
|
|
20240219,161700,1104442763,1009,1009,1009,1009,0
|
|
20240219,161600,1104442763,1009,1009,1009,1009,0
|
|
20240219,161500,1104442763,1009,1009,1009,1009,0
|
|
20240219,161400,1104442763,1009,1009,1009,1009,0
|
|
20240219,161300,1104442763,1009,1009,1009,1009,0
|
|
20240219,161200,1104442763,1009,1009,1009,1009,0
|
|
20240219,161100,1104442763,1009,1009,1009,1009,0
|
|
20240219,161000,1104442763,1009,1009,1009,1009,0
|
|
20240219,160900,1104442763,1009,1009,1009,1009,0
|
|
20240219,160800,1104442763,1009,1009,1009,1009,0
|
|
20240219,160700,1104442763,1009,1009,1009,1009,0
|
|
20240219,160600,1104442763,1009,1009,1009,1009,0
|
|
20240219,160500,1104442763,1009,1009,1009,1009,0
|
|
20240219,160400,1104442763,1009,1009,1009,1009,0
|
|
20240219,160300,1104442763,1009,1009,1009,1009,0
|
|
20240219,160200,1104442763,1009,1009,1009,1009,0
|
|
20240219,160100,1104442763,1009,1009,1009,1009,0
|
|
20240219,160000,1104442763,1009,1009,1009,1009,0
|
|
20240219,155900,1104442763,1009,1009,1009,1009,0
|
|
20240219,155800,1104442763,1009,1009,1009,1009,0
|
|
20240219,155700,1104442763,1009,1009,1009,1009,0
|
|
20240219,155600,1104442763,1009,1009,1009,1009,0
|
|
20240219,155500,1104442763,1009,1009,1009,1009,0
|
|
20240219,155400,1104442763,1009,1009,1009,1009,12465
|
|
20240219,155300,1104442763,1009,1009,1009,1009,0
|
|
20240219,155200,1104442763,1009,1009,1009,1009,0
|
|
20240219,155100,1104442763,1009,1009,1009,1009,0
|
|
20240219,155000,1104442763,1009,1009,1009,1009,0
|
|
20240219,154900,1104442763,1009,1009,1009,1009,0
|
|
20240219,154800,1104442763,1009,1009,1009,1009,0
|
|
20240219,154700,1104442763,1009,1009,1009,1009,0
|
|
20240219,154600,1104442763,1009,1009,1009,1009,0
|
|
20240219,154500,1104442763,1009,1009,1009,1009,0
|
|
20240219,154400,1104442763,1009,1009,1009,1009,0
|
|
20240219,154300,1104442763,1009,1009,1009,1009,0
|
|
20240219,154200,1104442763,1009,1009,1009,1009,0
|
|
20240219,154100,1104442763,1009,1009,1009,1009,0
|
|
20240219,154000,1104442763,1009,1009,1009,1009,0
|
|
20240219,153900,1104442763,1009,1009,1009,1009,0
|
|
20240219,153800,1104442763,1009,1009,1009,1009,0
|
|
20240219,153700,1104442763,1009,1009,1009,1009,0
|
|
20240219,153600,1104442763,1009,1009,1009,1009,0
|
|
20240219,153500,1104442763,1009,1009,1009,1009,0
|
|
20240219,153400,1104442763,1009,1009,1009,1009,0
|
|
20240219,153300,1104442763,1009,1009,1009,1009,0
|
|
20240219,153200,1104442763,1009,1009,1009,1009,0
|
|
20240219,153100,1104442763,1009,1009,1009,1009,0
|
|
20240219,153000,1104442763,1009,1009,1009,1009,12465
|
|
20240219,152900,1091865578,1009,1009,1009,1009,0
|
|
20240219,152800,1091865578,1009,1009,1009,1009,0
|
|
20240219,152700,1091865578,1009,1009,1009,1009,0
|
|
20240219,152600,1091865578,1009,1009,1009,1009,0
|
|
20240219,152500,1091865578,1009,1009,1009,1009,0
|
|
20240219,152400,1091865578,1009,1009,1009,1009,0
|
|
20240219,152300,1091865578,1009,1009,1009,1009,0
|
|
20240219,152200,1091865578,1009,1009,1009,1009,0
|
|
20240219,152100,1091865578,1009,1009,1009,1009,0
|
|
20240219,152000,1091865578,1009,1009,1009,1009,0
|
|
20240219,151900,1091865578,1009,1005,1009,1005,1710
|
|
20240219,151800,1090144888,1009,1010,1010,1009,7
|
|
20240219,151700,1090137824,1005,1009,1010,1005,10811
|
|
20240219,151600,1079258780,1010,1007,1010,1007,206
|
|
20240219,151500,1079050727,1008,1010,1010,1007,4488
|
|
20240219,151400,1074530074,1008,1008,1008,1007,1018
|
|
20240219,151300,1073503935,1008,1008,1008,1008,3173
|
|
20240219,151200,1070305551,1010,1008,1010,1008,1835
|
|
20240219,151100,1068454114,1009,1008,1009,1008,255
|
|
20240219,151000,1068197072,1008,1008,1008,1008,4425
|
|
20240219,150900,1063736672,1009,1008,1010,1008,2061
|
|
20240219,150800,1061658813,1008,1007,1008,1007,2112
|
|
20240219,150700,1059531417,1008,1007,1008,1007,334
|
|
20240219,150600,1059195074,1007,1007,1008,1007,1044
|
|
20240219,150500,1058143065,1008,1006,1008,1006,4837
|
|
20240219,150400,1053267836,1006,1006,1007,1006,461
|
|
20240219,150300,1052803843,1008,1006,1008,1006,58
|
|
20240219,150200,1052745475,1006,1006,1006,1006,430
|
|
20240219,150100,1052312895,1006,1006,1007,1006,900
|
|
20240219,150000,1051407395,1006,1005,1006,1005,41
|
|
20240219,145900,1051366150,1005,1007,1007,1005,1008
|
|
20240219,145800,1050351096,1007,1007,1007,1007,0
|
|
20240219,145700,1050351096,1007,1007,1007,1007,0
|
|
20240219,145600,1050351096,1007,1007,1007,1007,7
|
|
20240219,145500,1050344047,1007,1005,1007,1005,301
|
|
20240219,145400,1050041536,1004,1008,1008,1004,14143
|
|
20240219,145300,1035785787,1009,1009,1009,1008,12832
|
|
20240219,145200,1022848636,1009,1009,1010,1009,440
|
|
20240219,145100,1022404675,1009,1009,1009,1008,202
|
|
20240219,145000,1022200898,1009,1006,1009,1006,897
|
|
20240219,144900,1021296240,1007,1008,1008,1006,232
|
|
20240219,144800,1021062735,1009,1009,1009,1007,183
|
|
20240219,144700,1020878098,1009,1007,1009,1007,3268
|
|
20240219,144600,1017584615,1006,1003,1006,1003,18230
|
|
20240219,144500,999251494,1004,1003,1004,1003,521
|
|
20240219,144400,998728515,1004,1003,1004,1003,2009
|
|
20240219,144300,996713480,1003,1003,1003,1003,272
|
|
20240219,144200,996440664,1002,1002,1002,1002,47
|
|
20240219,144100,996393570,1004,1003,1004,1002,1282
|
|
20240219,144000,995109001,1004,1004,1004,1004,9
|
|
20240219,143900,995099965,1004,1003,1004,1003,46
|
|
20240219,143800,995053815,1004,1004,1004,1004,0
|
|
20240219,143700,995053815,1004,1004,1004,1004,50
|
|
20240219,143600,995003615,1004,1004,1004,1004,7
|
|
20240219,143500,994996587,1005,1003,1005,1002,34
|
|
20240219,143400,994962464,1002,1002,1003,1002,1164
|
|
20240219,143300,993796106,1002,1005,1005,1002,10445
|
|
20240219,143200,983319962,1005,1003,1005,1003,93
|
|
20240219,143100,983226681,1005,1004,1005,1004,245
|
|
20240219,143000,982980700,1005,1004,1005,1004,2260
|
|
20240219,142900,980711657,1004,1004,1005,1004,1553
|
|
20240219,142800,979152435,1004,1003,1004,1002,776
|
|
20240219,142700,978373551,1004,1003,1004,1003,1169
|
|
20240219,142600,977201042,1003,1004,1004,1003,27
|
|
20240219,142500,977173952,1004,1003,1004,1002,478
|
|
20240219,142400,976694835,1004,1004,1004,1004,12
|
|
20240219,142300,976682787,1003,1002,1003,1002,1035
|
|
20240219,142200,975645715,1004,1004,1004,1002,773
|
|
20240219,142100,974870443,1004,1003,1004,1003,111
|
|
20240219,142000,974759000,1004,1004,1004,1003,5656
|
|
20240219,141900,969080429,1004,1002,1004,1002,146
|
|
20240219,141800,968934121,1004,1003,1005,1003,160
|
|
20240219,141700,968773624,1005,1003,1005,1003,157
|
|
20240219,141600,968616095,1002,1002,1002,1002,4272
|
|
20240219,141500,964335551,1002,1002,1002,1002,6601
|
|
20240219,141400,957721349,1002,1002,1002,1001,312
|
|
20240219,141300,957409026,1001,1002,1002,1000,30277
|
|
20240219,141200,927101713,1002,1002,1002,1002,11061
|
|
20240219,141100,916018591,1002,1002,1003,1002,869
|
|
20240219,141000,915147852,1003,1002,1003,1002,322
|
|
20240219,140900,914825178,1002,1002,1002,1002,942
|
|
20240219,140800,913881294,1002,1002,1002,1002,928
|
|
20240219,140700,912951438,1002,1003,1003,1002,305
|
|
20240219,140600,912645818,1003,1003,1003,1002,308
|
|
20240219,140500,912337199,1003,1002,1003,1002,299
|
|
20240219,140400,912037598,1002,1003,1003,1002,1521
|
|
20240219,140300,910512275,1003,1002,1003,1002,906
|
|
20240219,140200,909603885,1003,1003,1003,1002,15289
|
|
20240219,140100,894278620,1004,1003,1004,1003,125
|
|
20240219,140000,894153228,1004,1003,1004,1003,791
|
|
20240219,135900,893359653,1004,1004,1004,1004,16
|
|
20240219,135800,893343589,1003,1003,1003,1003,468
|
|
20240219,135700,892874185,1003,1003,1003,1003,1515
|
|
20240219,135600,891354640,1003,1003,1003,1003,2782
|
|
20240219,135500,888564294,1003,1003,1003,1003,298
|
|
20240219,135400,888265400,1003,1003,1003,1003,1373
|
|
20240219,135300,886888281,1002,1003,1003,1002,7308
|
|
20240219,135200,879563009,1003,1003,1003,1003,550
|
|
20240219,135100,879011359,1003,1003,1003,1003,107
|
|
20240219,135000,878904038,1003,1003,1003,1003,3071
|
|
20240219,134900,875823825,1003,1004,1004,1003,726
|
|
20240219,134800,875095256,1004,1004,1004,1004,17
|
|
20240219,134700,875078188,1005,1005,1005,1005,112
|
|
20240219,134600,874965628,1005,1004,1005,1003,385
|
|
20240219,134500,874579005,1004,1004,1004,1004,0
|
|
20240219,134400,874579005,1004,1004,1004,1004,1451
|
|
20240219,134300,873122201,1005,1004,1005,1004,955
|
|
20240219,134200,872163378,1002,1002,1002,1002,7000
|
|
20240219,134100,865149378,1002,1002,1003,1002,1396
|
|
20240219,134000,863749820,1003,1003,1003,1003,185
|
|
20240219,133900,863564265,1003,1003,1003,1003,306
|
|
20240219,133800,863257347,1003,1004,1004,1003,349
|
|
20240219,133700,862907288,1004,1003,1004,1003,482
|
|
20240219,133600,862423555,1003,1002,1003,1002,1622
|
|
20240219,133500,860797714,1002,1002,1002,1002,100
|
|
20240219,133400,860697514,1002,1004,1004,1002,17368
|
|
20240219,133300,843282978,1004,1004,1004,1004,1
|
|
20240219,133200,843281974,1005,1005,1005,1003,1525
|
|
20240219,133100,841750941,1006,1004,1006,1004,383
|
|
20240219,133000,841366305,1004,1004,1004,1003,1122
|
|
20240219,132900,840239931,1004,1004,1004,1004,1011
|
|
20240219,132800,839224887,1004,1003,1004,1003,8
|
|
20240219,132700,839216862,1004,1004,1004,1004,17
|
|
20240219,132600,839199794,1004,1003,1004,1003,141
|
|
20240219,132500,839058255,1003,1003,1003,1003,1593
|
|
20240219,132400,837460476,1004,1004,1004,1004,149
|
|
20240219,132300,837310880,1004,1004,1004,1004,1
|
|
20240219,132200,837309876,1004,1004,1004,1004,1
|
|
20240219,132100,837308872,1003,1004,1004,1003,18092
|
|
20240219,132000,819162534,1003,1003,1003,1003,6
|
|
20240219,131900,819156516,1003,1006,1006,1003,8867
|
|
20240219,131800,810260216,1004,1004,1004,1004,5
|
|
20240219,131700,810255196,1003,1003,1003,1003,0
|
|
20240219,131600,810255196,1003,1005,1005,1003,3360
|
|
20240219,131500,806880759,1005,1004,1005,1004,1287
|
|
20240219,131400,805587521,1004,1004,1004,1004,198
|
|
20240219,131300,805388729,1006,1005,1006,1005,1203
|
|
20240219,131200,804178812,1006,1004,1006,1004,2392
|
|
20240219,131100,801777208,1005,1007,1007,1005,6023
|
|
20240219,131000,795720717,1007,1007,1007,1007,31
|
|
20240219,130900,795689500,1007,1007,1007,1007,189
|
|
20240219,130800,795499177,1006,1007,1007,1006,4715
|
|
20240219,130700,790755387,1007,1007,1007,1007,211
|
|
20240219,130600,790542910,1007,1005,1007,1005,6168
|
|
20240219,130500,784341422,1004,1004,1004,1004,1247
|
|
20240219,130400,783089434,1004,1004,1004,1003,686
|
|
20240219,130300,782400711,1004,1004,1004,1004,1300
|
|
20240219,130200,781095511,1004,1004,1004,1004,1
|
|
20240219,130100,781094507,1004,1004,1004,1003,1617
|
|
20240219,130000,779471040,1004,1003,1004,1003,120
|
|
20240219,125900,779350660,1003,1003,1003,1003,1515
|
|
20240219,125800,777831115,1004,1004,1004,1003,1328
|
|
20240219,125700,776497804,1004,1004,1004,1004,1006
|
|
20240219,125600,775487780,1004,1004,1004,1003,1155
|
|
20240219,125500,774329160,1004,1003,1004,1003,113
|
|
20240219,125400,774215819,1003,1003,1004,1003,68
|
|
20240219,125300,774147612,1002,1004,1004,1002,9677
|
|
20240219,125200,764441893,1004,1004,1004,1004,18
|
|
20240219,125100,764423821,1005,1005,1005,1005,1
|
|
20240219,125000,764422816,1003,1005,1005,1003,21000
|
|
20240219,124900,743338792,1005,1005,1005,1005,0
|
|
20240219,124800,743338792,1005,1005,1005,1005,2
|
|
20240219,124700,743336782,1003,1004,1004,1003,1626
|
|
20240219,124600,741705744,1003,1003,1003,1003,218
|
|
20240219,124500,741487090,1005,1003,1005,1003,271
|
|
20240219,124400,741215113,1003,1004,1005,1003,1442
|
|
20240219,124300,739767842,1005,1005,1005,1004,58
|
|
20240219,124200,739709593,1004,1004,1004,1004,0
|
|
20240219,124100,739709593,1004,1004,1004,1004,176
|
|
20240219,124000,739532889,1005,1005,1005,1004,885
|
|
20240219,123900,738644166,1005,1004,1005,1004,845
|
|
20240219,123800,737795784,1005,1004,1005,1004,548
|
|
20240219,123700,737245378,1005,1004,1005,1003,2349
|
|
20240219,123600,734887123,1005,1004,1005,1004,336
|
|
20240219,123500,734549778,1004,1004,1004,1004,519
|
|
20240219,123400,734028702,1004,1004,1004,1004,22
|
|
20240219,123300,734006614,1003,1004,1004,1003,1100
|
|
20240219,123200,732902314,1003,1004,1004,1003,8
|
|
20240219,123100,732894284,1004,1004,1004,1004,59
|
|
20240219,123000,732835048,1004,1004,1004,1004,54
|
|
20240219,122900,732780832,1003,1004,1004,1003,311
|
|
20240219,122800,732468888,1004,1004,1004,1004,56
|
|
20240219,122700,732412664,1004,1004,1004,1004,206
|
|
20240219,122600,732205840,1004,1004,1004,1003,1246
|
|
20240219,122500,730956100,1003,1003,1003,1003,200
|
|
20240219,122400,730755500,1004,1004,1005,1004,1434
|
|
20240219,122300,729315591,1004,1004,1005,1004,454
|
|
20240219,122200,728859774,1005,1004,1005,1004,764
|
|
20240219,122100,728092716,1003,1005,1005,1003,9085
|
|
20240219,122000,718977500,1005,1005,1005,1005,354
|
|
20240219,121900,718621730,1006,1006,1006,1006,26
|
|
20240219,121800,718595574,1005,1005,1005,1005,252
|
|
20240219,121700,718342314,1005,1005,1005,1005,1656
|
|
20240219,121600,716678034,1006,1005,1006,1005,1505
|
|
20240219,121500,715165504,1005,1005,1005,1005,2037
|
|
20240219,121400,713118319,1005,1005,1005,1005,780
|
|
20240219,121300,712334419,1005,1005,1005,1005,1119
|
|
20240219,121200,711209824,1005,1005,1005,1005,1012
|
|
20240219,121100,710192764,1005,1005,1005,1005,33
|
|
20240219,121000,710159599,1005,1005,1005,1005,1
|
|
20240219,120900,710158594,1004,1004,1004,1004,1010
|
|
20240219,120800,709144554,1004,1004,1004,1004,2343
|
|
20240219,120700,706792182,1004,1005,1005,1004,5319
|
|
20240219,120600,701451620,1005,1005,1005,1005,3
|
|
20240219,120500,701448605,1005,1004,1005,1004,5465
|
|
20240219,120400,695961739,1004,1006,1006,1004,7233
|
|
20240219,120300,688699760,1006,1006,1006,1004,4913
|
|
20240219,120200,683763641,1006,1006,1006,1006,146
|
|
20240219,120100,683616765,1005,1005,1005,1005,6175
|
|
20240219,120000,677410890,1005,1005,1005,1005,456
|
|
20240219,115900,676952610,1005,1005,1005,1004,301
|
|
20240219,115800,676650305,1005,1004,1005,1004,302
|
|
20240219,115700,676347095,1005,1006,1006,1005,2756
|
|
20240219,115600,673577011,1006,1006,1006,1006,12
|
|
20240219,115500,673564939,1005,1006,1006,1005,4783
|
|
20240219,115400,668757991,1006,1006,1006,1006,1014
|
|
20240219,115300,667737907,1005,1006,1006,1005,552
|
|
20240219,115200,667183097,1006,1006,1006,1006,100
|
|
20240219,115100,667082497,1006,1006,1006,1006,7690
|
|
20240219,115000,659346357,1007,1006,1007,1006,326
|
|
20240219,114900,659018275,1006,1006,1006,1006,30
|
|
20240219,114800,658988095,1006,1006,1007,1006,298
|
|
20240219,114700,658688302,1006,1006,1006,1006,103
|
|
20240219,114600,658584684,1005,1007,1007,1005,2818
|
|
20240219,114500,655750640,1007,1006,1007,1006,2164
|
|
20240219,114400,653573546,1007,1007,1007,1007,0
|
|
20240219,114300,653573546,1007,1007,1007,1007,0
|
|
20240219,114200,653573546,1007,1006,1007,1006,6132
|
|
20240219,114100,647404533,1005,1006,1006,1005,665
|
|
20240219,114000,646736178,1006,1006,1006,1005,188
|
|
20240219,113900,646547122,1006,1006,1006,1006,1706
|
|
20240219,113800,644830886,1006,1005,1006,1005,5986
|
|
20240219,113700,638812299,1005,1005,1005,1005,80
|
|
20240219,113600,638731899,1005,1005,1005,1005,1934
|
|
20240219,113500,636788229,1004,1003,1004,1003,7978
|
|
20240219,113400,628778318,1003,1003,1003,1002,6304
|
|
20240219,113300,622455606,1005,1004,1005,1004,1148
|
|
20240219,113200,621302862,1005,1005,1005,1004,42
|
|
20240219,113100,621260692,1004,1004,1004,1004,100
|
|
20240219,113000,621160292,1004,1004,1004,1003,30
|
|
20240219,112900,621130196,1003,1003,1004,1003,2458
|
|
20240219,112800,618664820,1005,1003,1005,1002,7519
|
|
20240219,112700,611129456,1003,1005,1005,1003,12537
|
|
20240219,112600,598550257,1005,1005,1005,1004,215
|
|
20240219,112500,598334373,1005,1006,1006,1005,1104
|
|
20240219,112400,597224844,1006,1006,1006,1006,1009
|
|
20240219,112300,596209790,1005,1006,1006,1005,4564
|
|
20240219,112200,591622869,1006,1006,1006,1006,125
|
|
20240219,112100,591497119,1006,1006,1006,1006,70
|
|
20240219,112000,591426699,1005,1005,1005,1005,2890
|
|
20240219,111900,588522249,1005,1005,1005,1005,111
|
|
20240219,111800,588410694,1003,1004,1004,1003,1366
|
|
20240219,111700,587040593,1004,1005,1005,1004,1656
|
|
20240219,111600,585376380,1005,1004,1005,1004,42
|
|
20240219,111500,585334171,1005,1005,1005,1005,2
|
|
20240219,111400,585332161,1005,1006,1006,1003,306
|
|
20240219,111300,585025226,1003,1006,1006,1003,14285
|
|
20240219,111200,570685207,1006,1006,1006,1006,0
|
|
20240219,111100,570685207,1006,1006,1006,1006,737
|
|
20240219,111000,569943785,1006,1006,1006,1006,2
|
|
20240219,110900,569941773,1006,1006,1006,1006,0
|
|
20240219,110800,569941773,1006,1005,1006,1004,5141
|
|
20240219,110700,564779363,1006,1006,1006,1006,45
|
|
20240219,110600,564734093,1006,1006,1007,1004,16680
|
|
20240219,110500,547982721,1007,1006,1007,1006,3
|
|
20240219,110400,547979702,1006,1006,1006,1006,40
|
|
20240219,110300,547939462,1007,1005,1007,1005,1498
|
|
20240219,110200,546431079,1008,1005,1008,1005,295
|
|
20240219,110100,546134357,1004,1006,1006,1004,1090
|
|
20240219,110000,545039814,1004,1005,1006,1004,8675
|
|
20240219,105900,536323560,1006,1006,1006,1006,190
|
|
20240219,105800,536132420,1006,1006,1006,1006,1
|
|
20240219,105700,536131414,1004,1005,1005,1004,5571
|
|
20240219,105600,530536118,1006,1006,1008,1006,691
|
|
20240219,105500,529840912,1006,1006,1006,1006,312
|
|
20240219,105400,529527040,1009,1006,1009,1006,279
|
|
20240219,105300,529246363,1006,1008,1008,1006,7328
|
|
20240219,105200,521866247,1008,1008,1008,1008,1
|
|
20240219,105100,521865239,1009,1007,1009,1007,95
|
|
20240219,105000,521769399,1009,1007,1009,1007,78
|
|
20240219,104900,521690851,1007,1007,1007,1007,5
|
|
20240219,104800,521685816,1007,1007,1007,1006,2101
|
|
20240219,104700,519572108,1007,1007,1007,1007,147
|
|
20240219,104600,519424079,1009,1007,1009,1007,749
|
|
20240219,104500,518669336,1007,1008,1008,1007,5228
|
|
20240219,104400,513404609,1008,1007,1009,1007,3416
|
|
20240219,104300,509961360,1008,1007,1008,1007,1796
|
|
20240219,104200,508152218,1007,1006,1007,1006,437
|
|
20240219,104100,507712485,1006,1005,1006,1005,879
|
|
20240219,104000,506828554,1004,1004,1004,1003,9198
|
|
20240219,103900,497596181,1003,1005,1005,1003,5611
|
|
20240219,103800,491964735,1005,1005,1006,1005,637
|
|
20240219,103700,491324545,1004,1005,1005,1004,5124
|
|
20240219,103600,486179944,1005,1006,1006,1005,3751
|
|
20240219,103500,482410160,1006,1007,1007,1006,3099
|
|
20240219,103400,479291241,1008,1008,1008,1008,1461
|
|
20240219,103300,477818553,1008,1007,1008,1007,1506
|
|
20240219,103200,476302005,1007,1008,1008,1007,1472
|
|
20240219,103100,474819691,1008,1009,1009,1008,997
|
|
20240219,103000,473814294,1009,1010,1010,1009,171
|
|
20240219,102900,473641737,1010,1010,1010,1010,33
|
|
20240219,102800,473608407,1010,1010,1010,1009,557
|
|
20240219,102700,473045858,1010,1011,1011,1010,892
|
|
20240219,102600,472144384,1011,1011,1011,1011,1028
|
|
20240219,102500,471105076,1012,1011,1012,1007,18933
|
|
20240219,102400,452006741,1011,1011,1011,1011,18
|
|
20240219,102300,451988543,1012,1012,1012,1012,2000
|
|
20240219,102200,449964543,1012,1012,1012,1012,0
|
|
20240219,102100,449964543,1012,1012,1012,1012,2911
|
|
20240219,102000,447018611,1010,1010,1010,1010,500
|
|
20240219,101900,446513611,1010,1010,1010,1010,992
|
|
20240219,101800,445511691,1010,1010,1010,1010,2588
|
|
20240219,101700,442897811,1010,1010,1012,1010,1121
|
|
20240219,101600,441765559,1010,1011,1011,1010,266
|
|
20240219,101500,441496713,1011,1011,1011,1011,1944
|
|
20240219,101400,439531329,1011,1011,1011,1011,831
|
|
20240219,101300,438691188,1010,1010,1010,1010,2000
|
|
20240219,101200,436671188,1008,1008,1008,1008,16
|
|
20240219,101100,436655060,1008,1009,1011,1008,1890
|
|
20240219,101000,434747705,1009,1009,1009,1008,4609
|
|
20240219,100900,430097359,1008,1009,1009,1008,420
|
|
20240219,100800,429673979,1009,1006,1009,1005,3312
|
|
20240219,100700,426344029,1006,1009,1009,1006,5539
|
|
20240219,100600,420767791,1008,1010,1010,1008,915
|
|
20240219,100500,419844558,1009,1008,1009,1008,1213
|
|
20240219,100400,418621541,1008,1008,1008,1008,325
|
|
20240219,100300,418293941,1008,1011,1011,1008,4067
|
|
20240219,100200,414192273,1011,1010,1011,1010,1233
|
|
20240219,100100,412946910,1011,1011,1011,1011,9
|
|
20240219,100000,412937811,1011,1011,1011,1011,109
|
|
20240219,095900,412827612,1011,1011,1011,1009,12
|
|
20240219,095800,412815484,1011,1011,1011,1011,1127
|
|
20240219,095700,411676087,1011,1010,1011,1010,1540
|
|
20240219,095600,410120647,1010,1011,1011,1010,3327
|
|
20240219,095500,406759373,1011,1011,1011,1009,1388
|
|
20240219,095400,405358335,1009,1009,1011,1009,1839
|
|
20240219,095300,403502734,1008,1010,1010,1007,1836
|
|
20240219,095200,401650653,1010,1011,1011,1010,1144
|
|
20240219,095100,400495113,1011,1012,1012,1010,106
|
|
20240219,095000,400387943,1007,1008,1009,1007,12665
|
|
20240219,094900,387631053,1008,1009,1009,1008,1161
|
|
20240219,094800,386460624,1008,1009,1009,1008,1395
|
|
20240219,094700,385053943,1009,1009,1009,1009,1234
|
|
20240219,094600,383808837,1012,1010,1012,1009,2804
|
|
20240219,094500,380976775,1011,1011,1011,1010,283
|
|
20240219,094400,380690912,1010,1011,1011,1010,906
|
|
20240219,094300,379774954,1011,1014,1014,1001,55598
|
|
20240219,094200,323963268,1014,1014,1014,1012,4006
|
|
20240219,094100,319909184,1014,1012,1014,1011,2249
|
|
20240219,094000,317634616,1012,1012,1012,1011,116
|
|
20240219,093900,317517321,1013,1013,1013,1008,1821
|
|
20240219,093800,315678385,1014,1014,1014,1010,1285
|
|
20240219,093700,314379060,1014,1012,1014,1011,5765
|
|
20240219,093600,308545362,1014,1014,1014,1012,843
|
|
20240219,093500,307691560,1014,1010,1014,1010,26938
|
|
20240219,093400,280431130,1011,1010,1012,1008,9899
|
|
20240219,093300,270435436,1010,1012,1012,1010,3596
|
|
20240219,093200,266800395,1012,1012,1012,1011,1654
|
|
20240219,093100,265127559,1012,1012,1012,1011,6663
|
|
20240219,093000,258388357,1012,1012,1013,1012,8560
|
|
20240219,092900,249725617,1012,1017,1018,1012,26643
|
|
20240219,092800,222698419,1018,1017,1018,1017,138
|
|
20240219,092700,222558068,1019,1016,1019,1016,469
|
|
20240219,092600,222081164,1020,1020,1020,1016,446
|
|
20240219,092500,221627526,1020,1015,1020,1015,2404
|
|
20240219,092400,219187303,1015,1020,1020,1015,5114
|
|
20240219,092300,213991170,1020,1019,1020,1016,8282
|
|
20240219,092200,205563813,1020,1018,1020,1017,3993
|
|
20240219,092100,201499876,1018,1017,1018,1017,2053
|
|
20240219,092000,199411815,1018,1019,1019,1017,4363
|
|
20240219,091900,194971975,1019,1019,1020,1019,160
|
|
20240219,091800,194808924,1020,1018,1020,1017,2217
|
|
20240219,091700,192551820,1020,1021,1027,1019,20389
|
|
20240219,091600,171721465,1021,1027,1027,1020,12927
|
|
20240219,091500,158486804,1027,1024,1027,1024,11668
|
|
20240219,091400,146518397,1024,1022,1024,1020,12945
|
|
20240219,091300,133283489,1020,1022,1022,1020,4958
|
|
20240219,091200,128225510,1022,1020,1022,1020,3702
|
|
20240219,091100,124446955,1020,1021,1021,1018,483
|
|
20240219,091000,123954665,1019,1021,1021,1016,5184
|
|
20240219,090900,118684442,1021,1022,1022,1016,2183
|
|
20240219,090800,116465711,1022,1018,1022,1016,4201
|
|
20240219,090700,112187360,1015,1014,1019,1013,5759
|
|
20240219,090600,106340513,1014,1012,1019,1012,2090
|
|
20240219,090500,104225329,1012,1019,1019,1012,515
|
|
20240219,090400,103703151,1019,1019,1019,1010,8997
|
|
20240219,090300,94607103,1019,1021,1022,1010,12843
|
|
20240219,090200,81595205,1021,1021,1026,1021,2141
|
|
20240219,090100,79402089,1020,1017,1020,1014,51112
|
|
20240219,090000,27508448,1017,1013,1020,1012,27154
|