621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191800,1124295603,623,623,623,623,5574
|
|
20240219,191700,1124295603,623,623,623,623,0
|
|
20240219,191600,1124295603,623,623,623,623,0
|
|
20240219,191500,1124295603,623,623,623,623,0
|
|
20240219,191400,1124295603,623,623,623,623,0
|
|
20240219,191300,1124295603,623,623,623,623,0
|
|
20240219,191200,1124295603,623,623,623,623,0
|
|
20240219,191100,1124295603,623,623,623,623,0
|
|
20240219,191000,1124295603,623,623,623,623,0
|
|
20240219,190900,1124295603,623,623,623,623,0
|
|
20240219,190800,1124295603,623,623,623,623,0
|
|
20240219,190700,1124295603,623,623,623,623,0
|
|
20240219,190600,1124295603,623,623,623,623,0
|
|
20240219,190500,1124295603,623,623,623,623,0
|
|
20240219,190400,1124295603,623,623,623,623,0
|
|
20240219,190300,1124295603,623,623,623,623,0
|
|
20240219,190200,1124295603,623,623,623,623,0
|
|
20240219,190100,1124295603,623,623,623,623,0
|
|
20240219,190000,1124295603,623,623,623,623,0
|
|
20240219,185900,1124295603,623,623,623,623,0
|
|
20240219,185800,1124295603,623,623,623,623,0
|
|
20240219,185700,1124295603,623,623,623,623,0
|
|
20240219,185600,1124295603,623,623,623,623,0
|
|
20240219,185500,1124295603,623,623,623,623,0
|
|
20240219,185400,1124295603,623,623,623,623,0
|
|
20240219,185300,1124295603,623,623,623,623,0
|
|
20240219,185200,1124295603,623,623,623,623,0
|
|
20240219,185100,1124295603,623,623,623,623,0
|
|
20240219,185000,1124295603,623,623,623,623,0
|
|
20240219,184900,1124295603,623,623,623,623,0
|
|
20240219,184800,1124295603,623,623,623,623,5574
|
|
20240219,184700,1124295603,623,623,623,623,0
|
|
20240219,184600,1124295603,623,623,623,623,0
|
|
20240219,184500,1124295603,623,623,623,623,0
|
|
20240219,184400,1124295603,623,623,623,623,0
|
|
20240219,184300,1124295603,623,623,623,623,0
|
|
20240219,184200,1124295603,623,623,623,623,0
|
|
20240219,184100,1124295603,623,623,623,623,0
|
|
20240219,184000,1124295603,623,623,623,623,0
|
|
20240219,183900,1124295603,623,623,623,623,0
|
|
20240219,183800,1124295603,623,623,623,623,0
|
|
20240219,183700,1124295603,623,623,623,623,0
|
|
20240219,183600,1124295603,623,623,623,623,0
|
|
20240219,183500,1124295603,623,623,623,623,0
|
|
20240219,183400,1124295603,623,623,623,623,0
|
|
20240219,183300,1124295603,623,623,623,623,0
|
|
20240219,183200,1124295603,623,623,623,623,0
|
|
20240219,183100,1124295603,623,623,623,623,0
|
|
20240219,183000,1124295603,623,623,623,623,0
|
|
20240219,182900,1124295603,623,623,623,623,0
|
|
20240219,182800,1124295603,623,623,623,623,0
|
|
20240219,182700,1124295603,623,623,623,623,0
|
|
20240219,182600,1124295603,623,623,623,623,0
|
|
20240219,182500,1124295603,623,623,623,623,0
|
|
20240219,182400,1124295603,623,623,623,623,0
|
|
20240219,182300,1124295603,623,623,623,623,0
|
|
20240219,182200,1124295603,623,623,623,623,0
|
|
20240219,182100,1124295603,623,623,623,623,0
|
|
20240219,182000,1124295603,623,623,623,623,0
|
|
20240219,181900,1124295603,623,623,623,623,0
|
|
20240219,181800,1124295603,623,623,623,623,5574
|
|
20240219,181700,1124295603,623,623,623,623,0
|
|
20240219,181600,1124295603,623,623,623,623,0
|
|
20240219,181500,1124295603,623,623,623,623,0
|
|
20240219,181400,1124295603,623,623,623,623,0
|
|
20240219,181300,1124295603,623,623,623,623,0
|
|
20240219,181200,1124295603,623,623,623,623,0
|
|
20240219,181100,1124295603,623,623,623,623,0
|
|
20240219,181000,1124295603,623,623,623,623,0
|
|
20240219,180900,1124295603,623,623,623,623,0
|
|
20240219,180800,1124295603,623,623,623,623,0
|
|
20240219,180700,1124295603,623,623,623,623,0
|
|
20240219,180600,1124295603,623,623,623,623,0
|
|
20240219,180500,1124295603,623,623,623,623,0
|
|
20240219,180400,1124295603,623,623,623,623,0
|
|
20240219,180300,1124295603,623,623,623,623,0
|
|
20240219,180200,1124295603,623,623,623,623,0
|
|
20240219,180100,1124295603,623,623,623,623,0
|
|
20240219,180000,1124295603,623,623,623,623,0
|
|
20240219,175900,1124295603,623,623,623,623,0
|
|
20240219,175800,1124295603,623,623,623,623,0
|
|
20240219,175700,1124295603,623,623,623,623,0
|
|
20240219,175600,1124295603,623,623,623,623,0
|
|
20240219,175500,1124295603,623,623,623,623,0
|
|
20240219,175400,1124295603,623,623,623,623,0
|
|
20240219,175300,1124295603,623,623,623,623,0
|
|
20240219,175200,1124295603,623,623,623,623,0
|
|
20240219,175100,1124295603,623,623,623,623,0
|
|
20240219,175000,1124295603,623,623,623,623,0
|
|
20240219,174900,1124295603,623,623,623,623,0
|
|
20240219,174800,1124295603,623,623,623,623,5574
|
|
20240219,174700,1124295603,623,623,623,623,0
|
|
20240219,174600,1124295603,623,623,623,623,0
|
|
20240219,174500,1124295603,623,623,623,623,0
|
|
20240219,174400,1124295603,623,623,623,623,0
|
|
20240219,174300,1124295603,623,623,623,623,0
|
|
20240219,174200,1124295603,623,623,623,623,0
|
|
20240219,174100,1124295603,623,623,623,623,0
|
|
20240219,174000,1124295603,623,623,623,623,0
|
|
20240219,173900,1124295603,623,623,623,623,0
|
|
20240219,173800,1124295603,623,623,623,623,0
|
|
20240219,173700,1124295603,623,623,623,623,0
|
|
20240219,173600,1124295603,623,623,623,623,0
|
|
20240219,173500,1124295603,623,623,623,623,0
|
|
20240219,173400,1124295603,623,623,623,623,0
|
|
20240219,173300,1124295603,623,623,623,623,0
|
|
20240219,173200,1124295603,623,623,623,623,0
|
|
20240219,173100,1124295603,623,623,623,623,0
|
|
20240219,173000,1124295603,623,623,623,623,0
|
|
20240219,172900,1124295603,623,623,623,623,0
|
|
20240219,172800,1124295603,623,623,623,623,0
|
|
20240219,172700,1124295603,623,623,623,623,0
|
|
20240219,172600,1124295603,623,623,623,623,0
|
|
20240219,172500,1124295603,623,623,623,623,0
|
|
20240219,172400,1124295603,623,623,623,623,0
|
|
20240219,172300,1124295603,623,623,623,623,0
|
|
20240219,172200,1124295603,623,623,623,623,0
|
|
20240219,172100,1124295603,623,623,623,623,0
|
|
20240219,172000,1124295603,623,623,623,623,0
|
|
20240219,171900,1124295603,623,623,623,623,0
|
|
20240219,171800,1124295603,623,623,623,623,5574
|
|
20240219,171700,1124295603,623,623,623,623,0
|
|
20240219,171600,1124295603,623,623,623,623,0
|
|
20240219,171500,1124295603,623,623,623,623,0
|
|
20240219,171400,1124295603,623,623,623,623,0
|
|
20240219,171300,1124295603,623,623,623,623,0
|
|
20240219,171200,1124295603,623,623,623,623,0
|
|
20240219,171100,1124295603,623,623,623,623,0
|
|
20240219,171000,1124295603,623,623,623,623,0
|
|
20240219,170900,1124295603,623,623,623,623,0
|
|
20240219,170800,1124295603,623,623,623,623,0
|
|
20240219,170700,1124295603,623,623,623,623,0
|
|
20240219,170600,1124295603,623,623,623,623,0
|
|
20240219,170500,1124295603,623,623,623,623,0
|
|
20240219,170400,1124295603,623,623,623,623,0
|
|
20240219,170300,1124295603,623,623,623,623,0
|
|
20240219,170200,1124295603,623,623,623,623,0
|
|
20240219,170100,1124295603,623,623,623,623,0
|
|
20240219,170000,1124295603,623,623,623,623,0
|
|
20240219,165900,1124295603,623,623,623,623,0
|
|
20240219,165800,1124295603,623,623,623,623,0
|
|
20240219,165700,1124295603,623,623,623,623,0
|
|
20240219,165600,1124295603,623,623,623,623,0
|
|
20240219,165500,1124295603,623,623,623,623,0
|
|
20240219,165400,1124295603,623,623,623,623,0
|
|
20240219,165300,1124295603,623,623,623,623,0
|
|
20240219,165200,1124295603,623,623,623,623,0
|
|
20240219,165100,1124295603,623,623,623,623,0
|
|
20240219,165000,1124295603,623,623,623,623,0
|
|
20240219,164900,1124295603,623,623,623,623,0
|
|
20240219,164800,1124295603,623,623,623,623,5574
|
|
20240219,164700,1124295603,623,623,623,623,0
|
|
20240219,164600,1124295603,623,623,623,623,0
|
|
20240219,164500,1124295603,623,623,623,623,0
|
|
20240219,164400,1124295603,623,623,623,623,0
|
|
20240219,164300,1124295603,623,623,623,623,0
|
|
20240219,164200,1124295603,623,623,623,623,0
|
|
20240219,164100,1124295603,623,623,623,623,0
|
|
20240219,164000,1124295603,623,623,623,623,0
|
|
20240219,163900,1124295603,623,623,623,623,0
|
|
20240219,163800,1124295603,623,623,623,623,0
|
|
20240219,163700,1124295603,623,623,623,623,0
|
|
20240219,163600,1124295603,623,623,623,623,0
|
|
20240219,163500,1124295603,623,623,623,623,0
|
|
20240219,163400,1124295603,623,623,623,623,0
|
|
20240219,163300,1124295603,623,623,623,623,0
|
|
20240219,163200,1124295603,623,623,623,623,0
|
|
20240219,163100,1124295603,623,623,623,623,0
|
|
20240219,163000,1124295603,623,623,623,623,0
|
|
20240219,162900,1124295603,623,623,623,623,0
|
|
20240219,162800,1124295603,623,623,623,623,0
|
|
20240219,162700,1124295603,623,623,623,623,0
|
|
20240219,162600,1124295603,623,623,623,623,0
|
|
20240219,162500,1124295603,623,623,623,623,0
|
|
20240219,162400,1124295603,623,623,623,623,0
|
|
20240219,162300,1124295603,623,623,623,623,0
|
|
20240219,162200,1124295603,623,623,623,623,0
|
|
20240219,162100,1124295603,623,623,623,623,0
|
|
20240219,162000,1124295603,623,623,623,623,0
|
|
20240219,161900,1124295603,623,623,623,623,0
|
|
20240219,161800,1124295603,623,623,623,623,5574
|
|
20240219,161700,1124295603,623,623,623,623,0
|
|
20240219,161600,1124295603,623,623,623,623,0
|
|
20240219,161500,1124295603,623,623,623,623,0
|
|
20240219,161400,1124295603,623,623,623,623,0
|
|
20240219,161300,1124295603,623,623,623,623,0
|
|
20240219,161200,1124295603,623,623,623,623,0
|
|
20240219,161100,1124295603,623,623,623,623,0
|
|
20240219,161000,1124295603,623,623,623,623,0
|
|
20240219,160900,1124295603,623,623,623,623,0
|
|
20240219,160800,1124295603,623,623,623,623,0
|
|
20240219,160700,1124295603,623,623,623,623,0
|
|
20240219,160600,1124295603,623,623,623,623,0
|
|
20240219,160500,1124295603,623,623,623,623,0
|
|
20240219,160400,1124295603,623,623,623,623,0
|
|
20240219,160300,1124295603,623,623,623,623,0
|
|
20240219,160200,1124295603,623,623,623,623,0
|
|
20240219,160100,1124295603,623,623,623,623,0
|
|
20240219,160000,1124295603,623,623,623,623,0
|
|
20240219,155900,1124295603,623,623,623,623,0
|
|
20240219,155800,1124295603,623,623,623,623,0
|
|
20240219,155700,1124295603,623,623,623,623,0
|
|
20240219,155600,1124295603,623,623,623,623,0
|
|
20240219,155500,1124295603,623,623,623,623,0
|
|
20240219,155400,1124295603,623,623,623,623,0
|
|
20240219,155300,1124295603,623,623,623,623,0
|
|
20240219,155200,1124295603,623,623,623,623,0
|
|
20240219,155100,1124295603,623,623,623,623,0
|
|
20240219,155000,1124295603,623,623,623,623,0
|
|
20240219,154900,1124295603,623,623,623,623,0
|
|
20240219,154800,1124295603,623,623,623,623,5574
|
|
20240219,154700,1124295603,623,623,623,623,0
|
|
20240219,154600,1124295603,623,623,623,623,0
|
|
20240219,154500,1124295603,623,623,623,623,0
|
|
20240219,154400,1124295603,623,623,623,623,0
|
|
20240219,154300,1124295603,623,623,623,623,0
|
|
20240219,154200,1124295603,623,623,623,623,0
|
|
20240219,154100,1124295603,623,623,623,623,0
|
|
20240219,154000,1124295603,623,623,623,623,0
|
|
20240219,153900,1124295603,623,623,623,623,0
|
|
20240219,153800,1124295603,623,623,623,623,0
|
|
20240219,153700,1124295603,623,623,623,623,0
|
|
20240219,153600,1124295603,623,623,623,623,0
|
|
20240219,153500,1124295603,623,623,623,623,0
|
|
20240219,153400,1124295603,623,623,623,623,0
|
|
20240219,153300,1124295603,623,623,623,623,0
|
|
20240219,153200,1124295603,623,623,623,623,0
|
|
20240219,153100,1124295603,623,623,623,623,0
|
|
20240219,153000,1124295603,623,623,623,623,5574
|
|
20240219,152900,1120823001,625,625,625,625,0
|
|
20240219,152800,1120823001,625,625,625,625,0
|
|
20240219,152700,1120823001,625,625,625,625,0
|
|
20240219,152600,1120823001,625,625,625,625,0
|
|
20240219,152500,1120823001,625,625,625,625,0
|
|
20240219,152400,1120823001,625,625,625,625,0
|
|
20240219,152300,1120823001,625,625,625,625,0
|
|
20240219,152200,1120823001,625,625,625,625,0
|
|
20240219,152100,1120823001,625,625,625,625,0
|
|
20240219,152000,1120823001,625,625,625,625,0
|
|
20240219,151900,1120823001,625,627,629,625,11821
|
|
20240219,151800,1113431106,629,629,629,629,0
|
|
20240219,151700,1113431106,629,627,629,627,39
|
|
20240219,151600,1113406651,629,629,629,629,1101
|
|
20240219,151500,1112714122,629,629,629,629,184
|
|
20240219,151400,1112598386,629,627,629,627,2
|
|
20240219,151300,1112597130,629,629,629,629,0
|
|
20240219,151200,1112597130,629,629,629,629,0
|
|
20240219,151100,1112597130,629,629,629,629,0
|
|
20240219,151000,1112597130,629,629,629,629,441
|
|
20240219,150900,1112319741,628,628,628,628,550
|
|
20240219,150800,1111974341,629,629,629,629,0
|
|
20240219,150700,1111974341,629,629,629,629,0
|
|
20240219,150600,1111974341,629,629,629,629,10
|
|
20240219,150500,1111968051,629,629,629,629,0
|
|
20240219,150400,1111968051,629,629,629,629,11
|
|
20240219,150300,1111961132,629,630,630,629,13141
|
|
20240219,150200,1103682802,633,630,633,630,5596
|
|
20240219,150100,1100157314,633,633,633,633,0
|
|
20240219,150000,1100157314,633,633,633,633,0
|
|
20240219,145900,1100157314,633,633,633,633,0
|
|
20240219,145800,1100157314,633,633,633,633,0
|
|
20240219,145700,1100157314,633,631,633,630,1001
|
|
20240219,145600,1099526514,634,634,634,634,0
|
|
20240219,145500,1099526514,634,634,634,634,0
|
|
20240219,145400,1099526514,634,634,634,634,0
|
|
20240219,145300,1099526514,634,634,634,634,0
|
|
20240219,145200,1099526514,634,634,634,634,0
|
|
20240219,145100,1099526514,634,634,634,634,0
|
|
20240219,145000,1099526514,634,634,634,634,0
|
|
20240219,144900,1099526514,634,634,634,634,0
|
|
20240219,144800,1099526514,634,634,634,634,0
|
|
20240219,144700,1099526514,634,633,634,633,2
|
|
20240219,144600,1099525247,633,631,633,631,14
|
|
20240219,144500,1099516403,634,634,634,634,0
|
|
20240219,144400,1099516403,634,634,634,634,0
|
|
20240219,144300,1099516403,634,634,634,634,0
|
|
20240219,144200,1099516403,634,634,634,634,0
|
|
20240219,144100,1099516403,634,634,634,634,0
|
|
20240219,144000,1099516403,634,634,634,634,1
|
|
20240219,143900,1099515769,635,635,635,635,5253
|
|
20240219,143800,1096180114,635,635,635,635,1
|
|
20240219,143700,1096179479,631,631,631,631,2684
|
|
20240219,143600,1094485875,637,637,637,637,0
|
|
20240219,143500,1094485875,637,637,637,637,1601
|
|
20240219,143400,1093466038,637,637,637,637,0
|
|
20240219,143300,1093466038,637,637,637,637,3000
|
|
20240219,143200,1091555038,637,636,637,636,1943
|
|
20240219,143100,1090317733,636,636,636,633,4628
|
|
20240219,143000,1087382609,635,635,635,635,100
|
|
20240219,142900,1087319109,635,635,635,635,1135
|
|
20240219,142800,1086598384,635,631,635,631,7447
|
|
20240219,142700,1081883456,633,629,633,629,10277
|
|
20240219,142600,1075400419,628,628,628,628,369
|
|
20240219,142500,1075168687,629,629,629,628,4
|
|
20240219,142400,1075166172,629,629,629,629,1004
|
|
20240219,142300,1074534656,629,629,629,629,5
|
|
20240219,142200,1074531511,629,628,629,628,3631
|
|
20240219,142100,1072251242,628,628,628,628,1000
|
|
20240219,142000,1071623242,628,626,628,626,21
|
|
20240219,141900,1071610094,628,628,628,628,0
|
|
20240219,141800,1071610094,628,628,628,628,11
|
|
20240219,141700,1071603186,624,625,628,624,1319
|
|
20240219,141600,1070779057,628,628,628,628,1
|
|
20240219,141500,1070778429,628,628,628,628,1
|
|
20240219,141400,1070777801,624,624,624,624,1000
|
|
20240219,141300,1070153801,628,628,628,628,804
|
|
20240219,141200,1069648889,628,628,628,628,0
|
|
20240219,141100,1069648889,628,625,628,625,4817
|
|
20240219,141000,1066638261,625,625,625,625,0
|
|
20240219,140900,1066638261,625,625,625,625,0
|
|
20240219,140800,1066638261,625,625,625,625,0
|
|
20240219,140700,1066638261,625,625,625,625,0
|
|
20240219,140600,1066638261,625,625,625,625,0
|
|
20240219,140500,1066638261,625,625,625,625,1
|
|
20240219,140400,1066637636,622,625,625,622,467
|
|
20240219,140300,1066347157,624,628,628,624,17114
|
|
20240219,140200,1055666601,628,628,628,628,2
|
|
20240219,140100,1055665345,630,630,630,630,0
|
|
20240219,140000,1055665345,630,630,630,626,1599
|
|
20240219,135900,1054664355,630,630,630,630,107
|
|
20240219,135800,1054596945,626,626,626,626,405
|
|
20240219,135700,1054343415,630,630,630,630,0
|
|
20240219,135600,1054343415,630,630,630,630,1
|
|
20240219,135500,1054342785,630,630,630,630,0
|
|
20240219,135400,1054342785,630,629,630,629,8369
|
|
20240219,135300,1049078683,625,630,630,625,239
|
|
20240219,135200,1048928158,631,631,631,631,0
|
|
20240219,135100,1048928158,631,624,631,624,18
|
|
20240219,135000,1048916919,633,624,634,624,16
|
|
20240219,134900,1048906832,634,631,634,631,10000
|
|
20240219,134800,1042578291,633,633,633,633,0
|
|
20240219,134700,1042578291,633,633,633,630,10009
|
|
20240219,134600,1036242606,633,631,634,630,10042
|
|
20240219,134500,1029892943,630,624,631,624,10134
|
|
20240219,134400,1023547904,624,623,624,623,5002
|
|
20240219,134300,1020431657,621,621,623,621,2772
|
|
20240219,134200,1018710241,621,620,621,620,2109
|
|
20240219,134100,1017402639,620,620,620,620,145
|
|
20240219,134000,1017312739,620,620,620,620,48
|
|
20240219,133900,1017282979,620,619,620,619,237
|
|
20240219,133800,1017136217,619,619,619,619,102
|
|
20240219,133700,1017073079,619,619,619,619,1100
|
|
20240219,133600,1016392179,616,616,616,616,159
|
|
20240219,133500,1016294235,619,619,619,619,0
|
|
20240219,133400,1016294235,619,619,619,619,1
|
|
20240219,133300,1016293616,618,618,618,615,227
|
|
20240219,133200,1016153378,617,615,617,615,15233
|
|
20240219,133100,1006770577,615,615,616,615,16
|
|
20240219,133000,1006760735,616,615,616,615,2006
|
|
20240219,132900,1005527040,615,616,616,615,4
|
|
20240219,132800,1005524578,615,615,615,615,177
|
|
20240219,132700,1005415723,615,615,615,615,1
|
|
20240219,132600,1005415108,617,615,617,615,1022
|
|
20240219,132500,1004786178,617,614,617,614,3318
|
|
20240219,132400,1002747308,613,613,613,613,1100
|
|
20240219,132300,1002073008,613,613,613,613,7
|
|
20240219,132200,1002068717,612,613,613,612,452
|
|
20240219,132100,1001792091,612,612,612,612,80
|
|
20240219,132000,1001743131,613,613,613,613,1
|
|
20240219,131900,1001742518,612,612,612,612,46
|
|
20240219,131800,1001714366,612,612,612,612,208
|
|
20240219,131700,1001587070,613,613,613,613,1
|
|
20240219,131600,1001586457,612,612,612,612,1
|
|
20240219,131500,1001585845,613,613,613,613,0
|
|
20240219,131400,1001585845,613,613,613,613,0
|
|
20240219,131300,1001585845,613,612,613,612,1375
|
|
20240219,131200,1000744092,613,613,613,613,101
|
|
20240219,131100,1000682179,613,612,613,612,114
|
|
20240219,131000,1000612410,612,612,613,611,1302
|
|
20240219,130900,999816550,612,612,612,612,2
|
|
20240219,130800,999815326,611,611,611,611,0
|
|
20240219,130700,999815326,611,611,611,611,543
|
|
20240219,130600,999483553,612,611,612,611,101
|
|
20240219,130500,999421841,614,614,614,614,300
|
|
20240219,130400,999237641,614,613,614,612,824
|
|
20240219,130300,998732949,611,613,613,610,4761
|
|
20240219,130200,995822620,613,614,614,613,2500
|
|
20240219,130100,994289120,613,614,614,613,21
|
|
20240219,130000,994276228,614,614,614,614,1
|
|
20240219,125900,994275614,611,611,611,611,0
|
|
20240219,125800,994275614,611,614,614,611,1520
|
|
20240219,125700,993346834,614,613,615,613,3407
|
|
20240219,125600,991254797,613,610,613,610,2374
|
|
20240219,125500,989800794,609,609,609,609,0
|
|
20240219,125400,989800794,609,609,609,609,0
|
|
20240219,125300,989800794,609,610,610,609,1382
|
|
20240219,125200,988958156,610,610,610,610,0
|
|
20240219,125100,988958156,610,610,610,610,1
|
|
20240219,125000,988957546,610,610,610,610,0
|
|
20240219,124900,988957546,610,610,610,610,0
|
|
20240219,124800,988957546,610,610,610,610,0
|
|
20240219,124700,988957546,610,609,610,609,151
|
|
20240219,124600,988865486,610,610,610,610,0
|
|
20240219,124500,988865486,610,610,612,610,2692
|
|
20240219,124400,987223363,613,613,613,613,1
|
|
20240219,124300,987222750,610,610,610,610,504
|
|
20240219,124200,986915310,613,613,613,613,0
|
|
20240219,124100,986915310,613,613,613,613,0
|
|
20240219,124000,986915310,613,613,613,613,1
|
|
20240219,123900,986914697,614,614,614,614,101
|
|
20240219,123800,986852683,613,613,613,613,6802
|
|
20240219,123700,982683057,613,613,613,613,1078
|
|
20240219,123600,982022243,616,616,616,616,485
|
|
20240219,123500,981723483,618,614,618,608,16060
|
|
20240219,123400,971881789,615,617,617,611,5555
|
|
20240219,123300,968477201,618,610,618,610,9055
|
|
20240219,123200,962936999,610,607,610,607,9278
|
|
20240219,123100,957298137,606,606,606,606,0
|
|
20240219,123000,957298137,606,606,606,605,5084
|
|
20240219,122900,954217483,606,606,606,606,995
|
|
20240219,122800,953614513,606,606,606,606,0
|
|
20240219,122700,953614513,606,606,606,606,1
|
|
20240219,122600,953613907,604,606,606,604,2041
|
|
20240219,122500,952377585,606,606,606,606,0
|
|
20240219,122400,952377585,606,606,606,606,0
|
|
20240219,122300,952377585,606,606,606,606,50
|
|
20240219,122200,952347285,606,606,606,606,0
|
|
20240219,122100,952347285,606,606,606,606,100
|
|
20240219,122000,952286685,606,606,606,606,106
|
|
20240219,121900,952222449,606,606,606,606,60
|
|
20240219,121800,952186089,606,606,606,606,40
|
|
20240219,121700,952161849,606,605,607,605,4170
|
|
20240219,121600,949632824,606,606,606,606,1020
|
|
20240219,121500,949014704,606,606,606,606,56
|
|
20240219,121400,948980768,606,605,606,605,100
|
|
20240219,121300,948920178,606,606,606,606,14
|
|
20240219,121200,948911694,606,606,606,606,205
|
|
20240219,121100,948787464,606,605,606,605,1100
|
|
20240219,121000,948120908,605,605,605,605,100
|
|
20240219,120900,948060408,601,601,601,601,1
|
|
20240219,120800,948059807,600,600,600,600,0
|
|
20240219,120700,948059807,600,600,600,600,0
|
|
20240219,120600,948059807,600,600,600,600,0
|
|
20240219,120500,948059807,600,606,606,600,15780
|
|
20240219,120400,938578138,605,605,605,605,168
|
|
20240219,120300,938476498,605,605,605,605,335
|
|
20240219,120200,938273823,606,606,606,606,1
|
|
20240219,120100,938273217,605,604,605,604,14900
|
|
20240219,120000,929258718,605,605,605,603,10387
|
|
20240219,115900,922974974,605,606,606,605,6463
|
|
20240219,115800,919058397,606,605,606,605,3146
|
|
20240219,115700,917155065,606,606,606,606,0
|
|
20240219,115600,917155065,606,606,606,606,0
|
|
20240219,115500,917155065,606,606,606,606,263
|
|
20240219,115400,916995687,606,606,606,606,1122
|
|
20240219,115300,916315755,604,604,604,604,287
|
|
20240219,115200,916142407,607,607,607,607,2
|
|
20240219,115100,916141193,607,607,607,607,500
|
|
20240219,115000,915837693,607,606,607,606,3600
|
|
20240219,114900,913653413,606,605,606,605,1000
|
|
20240219,114800,913047462,606,606,606,606,0
|
|
20240219,114700,913047462,606,606,606,606,0
|
|
20240219,114600,913047462,606,606,606,606,0
|
|
20240219,114500,913047462,606,606,606,606,6
|
|
20240219,114400,913043826,603,605,605,603,558
|
|
20240219,114300,912707290,605,605,605,605,1620
|
|
20240219,114200,911727190,605,605,605,605,1541
|
|
20240219,114100,910794885,605,605,605,605,1293
|
|
20240219,114000,910012620,605,605,605,605,200
|
|
20240219,113900,909891620,605,605,605,605,0
|
|
20240219,113800,909891620,605,605,605,605,1
|
|
20240219,113700,909891015,605,603,605,603,519
|
|
20240219,113600,909578056,603,603,603,603,1
|
|
20240219,113500,909577453,598,602,603,598,10312
|
|
20240219,113400,903387776,602,602,602,602,500
|
|
20240219,113300,903086776,600,601,601,600,26091
|
|
20240219,113200,887427562,601,601,601,601,0
|
|
20240219,113100,887427562,601,601,601,601,0
|
|
20240219,113000,887427562,601,601,601,601,0
|
|
20240219,112900,887427562,601,601,601,601,0
|
|
20240219,112800,887427562,601,601,601,601,45
|
|
20240219,112700,887400517,602,602,602,602,300
|
|
20240219,112600,887219917,601,603,603,601,1384
|
|
20240219,112500,886388123,603,603,603,602,1401
|
|
20240219,112400,885543820,602,602,602,602,1000
|
|
20240219,112300,884941820,602,602,602,602,1050
|
|
20240219,112200,884309720,602,602,602,602,2379
|
|
20240219,112100,882877562,602,602,602,602,160
|
|
20240219,112000,882781242,602,604,604,602,474
|
|
20240219,111900,882495890,603,601,603,601,6702
|
|
20240219,111800,878461710,601,601,601,601,61
|
|
20240219,111700,878425049,601,602,602,601,606
|
|
20240219,111600,878060239,602,602,602,597,41449
|
|
20240219,111500,853219752,602,603,604,602,6415
|
|
20240219,111400,849357852,603,605,605,603,6317
|
|
20240219,111300,845548329,605,605,605,605,1
|
|
20240219,111200,845547724,605,605,605,604,2165
|
|
20240219,111100,844238011,604,604,604,604,20
|
|
20240219,111000,844225931,604,605,605,604,4714
|
|
20240219,110900,841377316,607,608,608,607,501
|
|
20240219,110800,841073208,608,605,608,605,164
|
|
20240219,110700,840973985,605,604,605,604,1966
|
|
20240219,110600,839786461,605,607,608,604,34815
|
|
20240219,110500,818706589,608,608,609,608,6539
|
|
20240219,110400,814730676,606,606,608,606,202
|
|
20240219,110300,814607864,608,607,608,606,2007
|
|
20240219,110200,813389347,606,606,606,606,1698
|
|
20240219,110100,812360359,606,605,606,605,289
|
|
20240219,110000,812185513,605,605,605,605,692
|
|
20240219,105900,811766853,605,605,605,605,0
|
|
20240219,105800,811766853,605,605,605,605,543
|
|
20240219,105700,811438338,605,605,605,604,9073
|
|
20240219,105600,805950173,605,605,605,605,703
|
|
20240219,105500,805524858,605,605,605,605,323
|
|
20240219,105400,805329443,603,603,603,603,3490
|
|
20240219,105300,803224973,603,603,603,603,11
|
|
20240219,105200,803218340,603,603,603,603,981
|
|
20240219,105100,802626797,603,604,604,603,16
|
|
20240219,105000,802617148,604,604,604,604,50
|
|
20240219,104900,802586948,604,604,604,604,849
|
|
20240219,104800,802074152,604,604,604,604,333
|
|
20240219,104700,801873020,603,604,604,603,545
|
|
20240219,104600,801544285,605,603,605,603,1975
|
|
20240219,104500,800351370,601,601,601,601,1
|
|
20240219,104400,800350769,600,602,602,600,9802
|
|
20240219,104300,794468521,602,602,602,602,413
|
|
20240219,104200,794219895,602,602,602,602,131
|
|
20240219,104100,794141033,602,602,602,602,100
|
|
20240219,104000,794080833,603,603,603,603,160
|
|
20240219,103900,793984353,603,603,603,603,718
|
|
20240219,103800,793551399,603,606,606,598,91541
|
|
20240219,103700,738678379,606,606,607,606,3565
|
|
20240219,103600,736515045,606,607,607,606,1531
|
|
20240219,103500,735587059,606,603,607,603,19988
|
|
20240219,103400,723505967,603,600,603,600,4200
|
|
20240219,103300,720985567,603,603,603,600,791
|
|
20240219,103200,720510644,600,604,604,600,5500
|
|
20240219,103100,717208622,604,604,604,604,506
|
|
20240219,103000,716902998,604,604,604,604,10
|
|
20240219,102900,716896958,604,601,604,601,1545
|
|
20240219,102800,715966766,602,602,602,602,100
|
|
20240219,102700,715906566,596,596,596,596,0
|
|
20240219,102600,715906566,596,599,599,596,7928
|
|
20240219,102500,711177055,599,601,601,599,1500
|
|
20240219,102400,710276863,601,600,601,600,623
|
|
20240219,102300,709902662,600,600,600,600,500
|
|
20240219,102200,709602662,595,596,601,595,12106
|
|
20240219,102100,702397163,595,604,605,595,26005
|
|
20240219,102000,686893209,603,603,603,603,167
|
|
20240219,101900,686792508,604,599,604,599,2595
|
|
20240219,101800,685237926,599,598,599,598,9113
|
|
20240219,101700,679787348,598,599,602,597,6135
|
|
20240219,101600,676119344,602,604,604,600,6154
|
|
20240219,101500,672423758,605,606,606,595,112047
|
|
20240219,101400,605213400,609,607,609,604,49019
|
|
20240219,101300,575585228,608,611,611,608,5813
|
|
20240219,101200,572041544,611,611,611,611,653
|
|
20240219,101100,571642561,610,610,610,610,331
|
|
20240219,101000,571440651,610,610,610,610,300
|
|
20240219,100900,571257651,611,611,611,611,0
|
|
20240219,100800,571257651,611,611,611,611,209
|
|
20240219,100700,571129952,606,607,607,606,7428
|
|
20240219,100600,566628299,606,605,606,605,2153
|
|
20240219,100500,565324081,605,606,606,605,201
|
|
20240219,100400,565202475,599,607,608,598,54728
|
|
20240219,100300,532317341,607,607,611,607,5376
|
|
20240219,100200,529054101,607,607,607,607,2512
|
|
20240219,100100,527529317,607,607,607,604,4477
|
|
20240219,100000,524815687,607,610,610,604,24215
|
|
20240219,095900,510103850,610,610,610,610,1381
|
|
20240219,095800,509261440,611,612,612,610,18209
|
|
20240219,095700,498135111,611,610,611,610,9315
|
|
20240219,095600,492450075,610,612,612,610,15685
|
|
20240219,095500,482870111,612,608,612,608,27344
|
|
20240219,095400,466225465,608,612,612,608,20162
|
|
20240219,095300,453928761,613,614,614,613,5874
|
|
20240219,095200,450324773,614,617,617,614,6763
|
|
20240219,095100,446164184,617,616,617,615,16500
|
|
20240219,095000,436012202,616,617,617,616,5689
|
|
20240219,094900,432503539,617,618,618,616,7878
|
|
20240219,094800,427644948,618,618,621,618,5399
|
|
20240219,094700,424308066,618,618,618,618,5950
|
|
20240219,094600,420630966,618,620,620,618,102
|
|
20240219,094500,420567780,622,621,622,620,1050
|
|
20240219,094400,419914881,621,621,622,621,2943
|
|
20240219,094300,418086060,621,621,621,621,7
|
|
20240219,094200,418081713,622,621,622,617,5841
|
|
20240219,094100,414460807,617,621,621,617,20001
|
|
20240219,094000,402108067,619,619,619,619,0
|
|
20240219,093900,402108067,619,619,619,619,2075
|
|
20240219,093800,400823642,619,619,619,619,3769
|
|
20240219,093700,398490631,620,620,620,620,5714
|
|
20240219,093600,394947951,621,622,622,620,7300
|
|
20240219,093500,390412727,623,623,623,623,200
|
|
20240219,093400,390288127,624,618,624,618,8701
|
|
20240219,093300,384882215,620,620,622,619,12116
|
|
20240219,093200,377365165,622,622,622,622,535
|
|
20240219,093100,377032395,622,619,622,619,12843
|
|
20240219,093000,369079578,622,626,626,616,11317
|
|
20240219,092900,362059232,629,622,632,622,23250
|
|
20240219,092800,347477342,617,621,621,615,11015
|
|
20240219,092700,340688767,620,629,629,618,77155
|
|
20240219,092600,292656138,629,629,629,629,5166
|
|
20240219,092500,289406724,629,631,631,628,20873
|
|
20240219,092400,276253538,631,632,632,631,3000
|
|
20240219,092300,274360528,629,632,634,629,31488
|
|
20240219,092200,254498740,633,639,639,633,34179
|
|
20240219,092100,232824247,634,642,642,634,28160
|
|
20240219,092000,214890657,642,642,642,642,30
|
|
20240219,091900,214871397,640,642,642,640,13208
|
|
20240219,091800,206406978,641,642,644,641,8052
|
|
20240219,091700,201241421,644,648,648,644,5850
|
|
20240219,091600,197464092,648,654,654,648,13654
|
|
20240219,091500,188578881,654,658,658,654,22664
|
|
20240219,091400,173706714,658,659,659,658,5005
|
|
20240219,091300,170408424,660,659,662,659,29915
|
|
20240219,091200,150653920,658,655,659,655,10151
|
|
20240219,091100,143986762,655,658,658,655,3954
|
|
20240219,091000,141386584,658,658,659,655,10620
|
|
20240219,090900,134404269,659,659,659,659,4315
|
|
20240219,090800,131560684,659,661,662,659,8860
|
|
20240219,090700,125714522,659,656,659,653,22707
|
|
20240219,090600,110770713,657,659,660,657,28107
|
|
20240219,090500,92265378,659,648,659,648,21005
|
|
20240219,090400,78481675,650,650,650,650,14631
|
|
20240219,090300,68971525,650,645,650,644,6036
|
|
20240219,090200,65058478,640,637,640,637,38078
|
|
20240219,090100,40706049,635,639,640,632,52157
|
|
20240219,090000,7403038,640,648,648,640,11513
|