630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192700,778296210,3105,3105,3105,3105,10949
|
|
20240219,192600,778296210,3105,3105,3105,3105,0
|
|
20240219,192500,778296210,3105,3105,3105,3105,0
|
|
20240219,192400,778296210,3105,3105,3105,3105,0
|
|
20240219,192300,778296210,3105,3105,3105,3105,0
|
|
20240219,192200,778296210,3105,3105,3105,3105,0
|
|
20240219,192100,778296210,3105,3105,3105,3105,0
|
|
20240219,192000,778296210,3105,3105,3105,3105,0
|
|
20240219,191900,778296210,3105,3105,3105,3105,0
|
|
20240219,191800,778296210,3105,3105,3105,3105,0
|
|
20240219,191700,778296210,3105,3105,3105,3105,0
|
|
20240219,191600,778296210,3105,3105,3105,3105,0
|
|
20240219,191500,778296210,3105,3105,3105,3105,0
|
|
20240219,191400,778296210,3105,3105,3105,3105,0
|
|
20240219,191300,778296210,3105,3105,3105,3105,0
|
|
20240219,191200,778296210,3105,3105,3105,3105,0
|
|
20240219,191100,778296210,3105,3105,3105,3105,0
|
|
20240219,191000,778296210,3105,3105,3105,3105,0
|
|
20240219,190900,778296210,3105,3105,3105,3105,0
|
|
20240219,190800,778296210,3105,3105,3105,3105,0
|
|
20240219,190700,778296210,3105,3105,3105,3105,0
|
|
20240219,190600,778296210,3105,3105,3105,3105,0
|
|
20240219,190500,778296210,3105,3105,3105,3105,0
|
|
20240219,190400,778296210,3105,3105,3105,3105,0
|
|
20240219,190300,778296210,3105,3105,3105,3105,0
|
|
20240219,190200,778296210,3105,3105,3105,3105,0
|
|
20240219,190100,778296210,3105,3105,3105,3105,0
|
|
20240219,190000,778296210,3105,3105,3105,3105,0
|
|
20240219,185900,778296210,3105,3105,3105,3105,0
|
|
20240219,185800,778296210,3105,3105,3105,3105,0
|
|
20240219,185700,778296210,3105,3105,3105,3105,10949
|
|
20240219,185600,778296210,3105,3105,3105,3105,0
|
|
20240219,185500,778296210,3105,3105,3105,3105,0
|
|
20240219,185400,778296210,3105,3105,3105,3105,0
|
|
20240219,185300,778296210,3105,3105,3105,3105,0
|
|
20240219,185200,778296210,3105,3105,3105,3105,0
|
|
20240219,185100,778296210,3105,3105,3105,3105,0
|
|
20240219,185000,778296210,3105,3105,3105,3105,0
|
|
20240219,184900,778296210,3105,3105,3105,3105,0
|
|
20240219,184800,778296210,3105,3105,3105,3105,0
|
|
20240219,184700,778296210,3105,3105,3105,3105,0
|
|
20240219,184600,778296210,3105,3105,3105,3105,0
|
|
20240219,184500,778296210,3105,3105,3105,3105,0
|
|
20240219,184400,778296210,3105,3105,3105,3105,0
|
|
20240219,184300,778296210,3105,3105,3105,3105,0
|
|
20240219,184200,778296210,3105,3105,3105,3105,0
|
|
20240219,184100,778296210,3105,3105,3105,3105,0
|
|
20240219,184000,778296210,3105,3105,3105,3105,0
|
|
20240219,183900,778296210,3105,3105,3105,3105,0
|
|
20240219,183800,778296210,3105,3105,3105,3105,0
|
|
20240219,183700,778296210,3105,3105,3105,3105,0
|
|
20240219,183600,778296210,3105,3105,3105,3105,0
|
|
20240219,183500,778296210,3105,3105,3105,3105,0
|
|
20240219,183400,778296210,3105,3105,3105,3105,0
|
|
20240219,183300,778296210,3105,3105,3105,3105,0
|
|
20240219,183200,778296210,3105,3105,3105,3105,0
|
|
20240219,183100,778296210,3105,3105,3105,3105,0
|
|
20240219,183000,778296210,3105,3105,3105,3105,0
|
|
20240219,182900,778296210,3105,3105,3105,3105,0
|
|
20240219,182800,778296210,3105,3105,3105,3105,0
|
|
20240219,182700,778296210,3105,3105,3105,3105,10949
|
|
20240219,182600,778296210,3105,3105,3105,3105,0
|
|
20240219,182500,778296210,3105,3105,3105,3105,0
|
|
20240219,182400,778296210,3105,3105,3105,3105,0
|
|
20240219,182300,778296210,3105,3105,3105,3105,0
|
|
20240219,182200,778296210,3105,3105,3105,3105,0
|
|
20240219,182100,778296210,3105,3105,3105,3105,0
|
|
20240219,182000,778296210,3105,3105,3105,3105,0
|
|
20240219,181900,778296210,3105,3105,3105,3105,0
|
|
20240219,181800,778296210,3105,3105,3105,3105,0
|
|
20240219,181700,778296210,3105,3105,3105,3105,0
|
|
20240219,181600,778296210,3105,3105,3105,3105,0
|
|
20240219,181500,778296210,3105,3105,3105,3105,0
|
|
20240219,181400,778296210,3105,3105,3105,3105,0
|
|
20240219,181300,778296210,3105,3105,3105,3105,0
|
|
20240219,181200,778296210,3105,3105,3105,3105,0
|
|
20240219,181100,778296210,3105,3105,3105,3105,0
|
|
20240219,181000,778296210,3105,3105,3105,3105,0
|
|
20240219,180900,778296210,3105,3105,3105,3105,0
|
|
20240219,180800,778296210,3105,3105,3105,3105,0
|
|
20240219,180700,778296210,3105,3105,3105,3105,0
|
|
20240219,180600,778296210,3105,3105,3105,3105,0
|
|
20240219,180500,778296210,3105,3105,3105,3105,0
|
|
20240219,180400,778296210,3105,3105,3105,3105,0
|
|
20240219,180300,778296210,3105,3105,3105,3105,0
|
|
20240219,180200,778296210,3105,3105,3105,3105,0
|
|
20240219,180100,778296210,3105,3105,3105,3105,0
|
|
20240219,180000,778296210,3105,3105,3105,3105,0
|
|
20240219,175900,778296210,3105,3105,3105,3105,0
|
|
20240219,175800,778296210,3105,3105,3105,3105,0
|
|
20240219,175700,778296210,3105,3105,3105,3105,10949
|
|
20240219,175600,778296210,3105,3105,3105,3105,0
|
|
20240219,175500,778296210,3105,3105,3105,3105,0
|
|
20240219,175400,778296210,3105,3105,3105,3105,0
|
|
20240219,175300,778296210,3105,3105,3105,3105,0
|
|
20240219,175200,778296210,3105,3105,3105,3105,0
|
|
20240219,175100,778296210,3105,3105,3105,3105,0
|
|
20240219,175000,778296210,3105,3105,3105,3105,0
|
|
20240219,174900,778296210,3105,3105,3105,3105,0
|
|
20240219,174800,778296210,3105,3105,3105,3105,0
|
|
20240219,174700,778296210,3105,3105,3105,3105,0
|
|
20240219,174600,778296210,3105,3105,3105,3105,0
|
|
20240219,174500,778296210,3105,3105,3105,3105,0
|
|
20240219,174400,778296210,3105,3105,3105,3105,0
|
|
20240219,174300,778296210,3105,3105,3105,3105,0
|
|
20240219,174200,778296210,3105,3105,3105,3105,0
|
|
20240219,174100,778296210,3105,3105,3105,3105,0
|
|
20240219,174000,778296210,3105,3105,3105,3105,0
|
|
20240219,173900,778296210,3105,3105,3105,3105,0
|
|
20240219,173800,778296210,3105,3105,3105,3105,0
|
|
20240219,173700,778296210,3105,3105,3105,3105,0
|
|
20240219,173600,778296210,3105,3105,3105,3105,0
|
|
20240219,173500,778296210,3105,3105,3105,3105,0
|
|
20240219,173400,778296210,3105,3105,3105,3105,0
|
|
20240219,173300,778296210,3105,3105,3105,3105,0
|
|
20240219,173200,778296210,3105,3105,3105,3105,0
|
|
20240219,173100,778296210,3105,3105,3105,3105,0
|
|
20240219,173000,778296210,3105,3105,3105,3105,0
|
|
20240219,172900,778296210,3105,3105,3105,3105,0
|
|
20240219,172800,778296210,3105,3105,3105,3105,0
|
|
20240219,172700,778296210,3105,3105,3105,3105,10949
|
|
20240219,172600,778296210,3105,3105,3105,3105,0
|
|
20240219,172500,778296210,3105,3105,3105,3105,0
|
|
20240219,172400,778296210,3105,3105,3105,3105,0
|
|
20240219,172300,778296210,3105,3105,3105,3105,0
|
|
20240219,172200,778296210,3105,3105,3105,3105,0
|
|
20240219,172100,778296210,3105,3105,3105,3105,0
|
|
20240219,172000,778296210,3105,3105,3105,3105,0
|
|
20240219,171900,778296210,3105,3105,3105,3105,0
|
|
20240219,171800,778296210,3105,3105,3105,3105,0
|
|
20240219,171700,778296210,3105,3105,3105,3105,0
|
|
20240219,171600,778296210,3105,3105,3105,3105,0
|
|
20240219,171500,778296210,3105,3105,3105,3105,0
|
|
20240219,171400,778296210,3105,3105,3105,3105,0
|
|
20240219,171300,778296210,3105,3105,3105,3105,0
|
|
20240219,171200,778296210,3105,3105,3105,3105,0
|
|
20240219,171100,778296210,3105,3105,3105,3105,0
|
|
20240219,171000,778296210,3105,3105,3105,3105,0
|
|
20240219,170900,778296210,3105,3105,3105,3105,0
|
|
20240219,170800,778296210,3105,3105,3105,3105,0
|
|
20240219,170700,778296210,3105,3105,3105,3105,0
|
|
20240219,170600,778296210,3105,3105,3105,3105,0
|
|
20240219,170500,778296210,3105,3105,3105,3105,0
|
|
20240219,170400,778296210,3105,3105,3105,3105,0
|
|
20240219,170300,778296210,3105,3105,3105,3105,0
|
|
20240219,170200,778296210,3105,3105,3105,3105,0
|
|
20240219,170100,778296210,3105,3105,3105,3105,0
|
|
20240219,170000,778296210,3105,3105,3105,3105,0
|
|
20240219,165900,778296210,3105,3105,3105,3105,0
|
|
20240219,165800,778296210,3105,3105,3105,3105,0
|
|
20240219,165700,778296210,3105,3105,3105,3105,10949
|
|
20240219,165600,778296210,3105,3105,3105,3105,0
|
|
20240219,165500,778296210,3105,3105,3105,3105,0
|
|
20240219,165400,778296210,3105,3105,3105,3105,0
|
|
20240219,165300,778296210,3105,3105,3105,3105,0
|
|
20240219,165200,778296210,3105,3105,3105,3105,0
|
|
20240219,165100,778296210,3105,3105,3105,3105,0
|
|
20240219,165000,778296210,3105,3105,3105,3105,0
|
|
20240219,164900,778296210,3105,3105,3105,3105,0
|
|
20240219,164800,778296210,3105,3105,3105,3105,0
|
|
20240219,164700,778296210,3105,3105,3105,3105,0
|
|
20240219,164600,778296210,3105,3105,3105,3105,0
|
|
20240219,164500,778296210,3105,3105,3105,3105,0
|
|
20240219,164400,778296210,3105,3105,3105,3105,0
|
|
20240219,164300,778296210,3105,3105,3105,3105,0
|
|
20240219,164200,778296210,3105,3105,3105,3105,0
|
|
20240219,164100,778296210,3105,3105,3105,3105,0
|
|
20240219,164000,778296210,3105,3105,3105,3105,0
|
|
20240219,163900,778296210,3105,3105,3105,3105,0
|
|
20240219,163800,778296210,3105,3105,3105,3105,0
|
|
20240219,163700,778296210,3105,3105,3105,3105,0
|
|
20240219,163600,778296210,3105,3105,3105,3105,0
|
|
20240219,163500,778296210,3105,3105,3105,3105,0
|
|
20240219,163400,778296210,3105,3105,3105,3105,0
|
|
20240219,163300,778296210,3105,3105,3105,3105,0
|
|
20240219,163200,778296210,3105,3105,3105,3105,0
|
|
20240219,163100,778296210,3105,3105,3105,3105,0
|
|
20240219,163000,778296210,3105,3105,3105,3105,0
|
|
20240219,162900,778296210,3105,3105,3105,3105,0
|
|
20240219,162800,778296210,3105,3105,3105,3105,0
|
|
20240219,162700,778296210,3105,3105,3105,3105,10949
|
|
20240219,162600,778296210,3105,3105,3105,3105,0
|
|
20240219,162500,778296210,3105,3105,3105,3105,0
|
|
20240219,162400,778296210,3105,3105,3105,3105,0
|
|
20240219,162300,778296210,3105,3105,3105,3105,0
|
|
20240219,162200,778296210,3105,3105,3105,3105,0
|
|
20240219,162100,778296210,3105,3105,3105,3105,0
|
|
20240219,162000,778296210,3105,3105,3105,3105,0
|
|
20240219,161900,778296210,3105,3105,3105,3105,0
|
|
20240219,161800,778296210,3105,3105,3105,3105,0
|
|
20240219,161700,778296210,3105,3105,3105,3105,0
|
|
20240219,161600,778296210,3105,3105,3105,3105,0
|
|
20240219,161500,778296210,3105,3105,3105,3105,0
|
|
20240219,161400,778296210,3105,3105,3105,3105,0
|
|
20240219,161300,778296210,3105,3105,3105,3105,0
|
|
20240219,161200,778296210,3105,3105,3105,3105,0
|
|
20240219,161100,778296210,3105,3105,3105,3105,0
|
|
20240219,161000,778296210,3105,3105,3105,3105,0
|
|
20240219,160900,778296210,3105,3105,3105,3105,0
|
|
20240219,160800,778296210,3105,3105,3105,3105,0
|
|
20240219,160700,778296210,3105,3105,3105,3105,0
|
|
20240219,160600,778296210,3105,3105,3105,3105,0
|
|
20240219,160500,778296210,3105,3105,3105,3105,0
|
|
20240219,160400,778296210,3105,3105,3105,3105,0
|
|
20240219,160300,778296210,3105,3105,3105,3105,0
|
|
20240219,160200,778296210,3105,3105,3105,3105,0
|
|
20240219,160100,778296210,3105,3105,3105,3105,0
|
|
20240219,160000,778296210,3105,3105,3105,3105,0
|
|
20240219,155900,778296210,3105,3105,3105,3105,0
|
|
20240219,155800,778296210,3105,3105,3105,3105,0
|
|
20240219,155700,778296210,3105,3105,3105,3105,10949
|
|
20240219,155600,778296210,3105,3105,3105,3105,0
|
|
20240219,155500,778296210,3105,3105,3105,3105,0
|
|
20240219,155400,778296210,3105,3105,3105,3105,0
|
|
20240219,155300,778296210,3105,3105,3105,3105,0
|
|
20240219,155200,778296210,3105,3105,3105,3105,0
|
|
20240219,155100,778296210,3105,3105,3105,3105,0
|
|
20240219,155000,778296210,3105,3105,3105,3105,0
|
|
20240219,154900,778296210,3105,3105,3105,3105,0
|
|
20240219,154800,778296210,3105,3105,3105,3105,0
|
|
20240219,154700,778296210,3105,3105,3105,3105,0
|
|
20240219,154600,778296210,3105,3105,3105,3105,0
|
|
20240219,154500,778296210,3105,3105,3105,3105,0
|
|
20240219,154400,778296210,3105,3105,3105,3105,0
|
|
20240219,154300,778296210,3105,3105,3105,3105,0
|
|
20240219,154200,778296210,3105,3105,3105,3105,0
|
|
20240219,154100,778296210,3105,3105,3105,3105,0
|
|
20240219,154000,778296210,3105,3105,3105,3105,0
|
|
20240219,153900,778296210,3105,3105,3105,3105,0
|
|
20240219,153800,778296210,3105,3105,3105,3105,0
|
|
20240219,153700,778296210,3105,3105,3105,3105,0
|
|
20240219,153600,778296210,3105,3105,3105,3105,0
|
|
20240219,153500,778296210,3105,3105,3105,3105,0
|
|
20240219,153400,778296210,3105,3105,3105,3105,0
|
|
20240219,153300,778296210,3105,3105,3105,3105,0
|
|
20240219,153200,778296210,3105,3105,3105,3105,0
|
|
20240219,153100,778296210,3105,3105,3105,3105,0
|
|
20240219,153000,778296210,3105,3105,3105,3105,10949
|
|
20240219,152900,744299565,3100,3100,3100,3100,0
|
|
20240219,152800,744299565,3100,3100,3100,3100,0
|
|
20240219,152700,744299565,3100,3100,3100,3100,0
|
|
20240219,152600,744299565,3100,3100,3100,3100,0
|
|
20240219,152500,744299565,3100,3100,3100,3100,0
|
|
20240219,152400,744299565,3100,3100,3100,3100,0
|
|
20240219,152300,744299565,3100,3100,3100,3100,0
|
|
20240219,152200,744299565,3100,3100,3100,3100,0
|
|
20240219,152100,744299565,3100,3100,3100,3100,0
|
|
20240219,152000,744299565,3100,3100,3100,3100,0
|
|
20240219,151900,744299565,3100,3105,3105,3100,2107
|
|
20240219,151800,737762485,3105,3110,3110,3105,621
|
|
20240219,151700,735834275,3105,3105,3105,3105,430
|
|
20240219,151600,734499125,3105,3105,3105,3105,402
|
|
20240219,151500,733250915,3110,3110,3110,3110,0
|
|
20240219,151400,733250915,3110,3105,3110,3105,148
|
|
20240219,151300,732790865,3110,3110,3110,3110,105
|
|
20240219,151200,732464315,3105,3105,3105,3105,200
|
|
20240219,151100,731843315,3105,3105,3105,3105,0
|
|
20240219,151000,731843315,3105,3105,3105,3105,877
|
|
20240219,150900,729120230,3110,3110,3110,3110,0
|
|
20240219,150800,729120230,3110,3110,3110,3110,0
|
|
20240219,150700,729120230,3110,3110,3110,3110,8
|
|
20240219,150600,729095350,3105,3110,3110,3105,303
|
|
20240219,150500,728153520,3110,3110,3110,3110,4213
|
|
20240219,150400,715051090,3110,3110,3110,3110,0
|
|
20240219,150300,715051090,3110,3105,3110,3105,87
|
|
20240219,150200,714780770,3110,3110,3110,3110,0
|
|
20240219,150100,714780770,3110,3110,3110,3110,0
|
|
20240219,150000,714780770,3110,3105,3110,3105,800
|
|
20240219,145900,712293770,3105,3105,3105,3105,206
|
|
20240219,145800,711654140,3105,3110,3110,3105,14
|
|
20240219,145700,711610615,3110,3110,3110,3110,505
|
|
20240219,145600,710040065,3110,3110,3110,3110,444
|
|
20240219,145500,708659225,3115,3115,3115,3115,20
|
|
20240219,145400,708596925,3110,3115,3115,3110,608
|
|
20240219,145300,706705810,3115,3115,3115,3115,0
|
|
20240219,145200,706705810,3115,3115,3115,3115,2
|
|
20240219,145100,706699580,3115,3110,3115,3110,3367
|
|
20240219,145000,696228160,3105,3105,3105,3105,150
|
|
20240219,144900,695762410,3110,3110,3110,3110,30
|
|
20240219,144800,695669110,3110,3110,3110,3110,10
|
|
20240219,144700,695638010,3110,3105,3110,3105,663
|
|
20240219,144600,693579365,3105,3105,3105,3105,329
|
|
20240219,144500,692557820,3105,3110,3110,3105,60
|
|
20240219,144400,692371470,3110,3110,3110,3110,0
|
|
20240219,144300,692371470,3110,3110,3110,3110,0
|
|
20240219,144200,692371470,3110,3110,3110,3110,0
|
|
20240219,144100,692371470,3110,3110,3110,3110,0
|
|
20240219,144000,692371470,3110,3100,3110,3100,123
|
|
20240219,143900,691990160,3110,3105,3110,3105,350
|
|
20240219,143800,690903160,3105,3100,3105,3100,3983
|
|
20240219,143700,678546945,3100,3100,3100,3100,1
|
|
20240219,143600,678543845,3100,3100,3100,3100,0
|
|
20240219,143500,678543845,3100,3100,3100,3100,1
|
|
20240219,143400,678540745,3100,3105,3105,3100,2063
|
|
20240219,143300,672143835,3105,3105,3105,3105,2287
|
|
20240219,143200,665042700,3105,3105,3105,3105,0
|
|
20240219,143100,665042700,3105,3105,3105,3105,0
|
|
20240219,143000,665042700,3105,3105,3105,3105,88
|
|
20240219,142900,664769460,3105,3105,3105,3105,10
|
|
20240219,142800,664738410,3105,3105,3105,3105,0
|
|
20240219,142700,664738410,3105,3105,3105,3105,6
|
|
20240219,142600,664719780,3105,3105,3105,3105,100
|
|
20240219,142500,664409280,3105,3105,3110,3105,787
|
|
20240219,142400,661964410,3110,3110,3110,3110,126
|
|
20240219,142300,661572550,3110,3110,3110,3110,3
|
|
20240219,142200,661563220,3110,3110,3110,3110,1156
|
|
20240219,142100,657968060,3110,3110,3110,3110,543
|
|
20240219,142000,656279330,3110,3105,3110,3105,103
|
|
20240219,141900,655959005,3105,3105,3105,3105,1092
|
|
20240219,141800,652568345,3105,3105,3105,3105,72
|
|
20240219,141700,652344785,3105,3105,3105,3105,600
|
|
20240219,141600,650481785,3105,3105,3105,3105,0
|
|
20240219,141500,650481785,3105,3105,3105,3105,14
|
|
20240219,141400,650438315,3105,3105,3105,3105,119
|
|
20240219,141300,650068820,3105,3105,3105,3105,1629
|
|
20240219,141200,645010775,3110,3110,3110,3110,203
|
|
20240219,141100,644379445,3105,3105,3105,3105,0
|
|
20240219,141000,644379445,3105,3105,3105,3105,2
|
|
20240219,140900,644373235,3110,3110,3110,3110,225
|
|
20240219,140800,643673485,3105,3110,3110,3105,470
|
|
20240219,140700,642213035,3105,3105,3105,3105,0
|
|
20240219,140600,642213035,3105,3105,3105,3105,30
|
|
20240219,140500,642119885,3105,3105,3105,3105,200
|
|
20240219,140400,641498885,3110,3110,3110,3110,20
|
|
20240219,140300,641436685,3110,3110,3110,3110,95
|
|
20240219,140200,641141235,3110,3110,3110,3110,170
|
|
20240219,140100,640612535,3110,3110,3110,3110,0
|
|
20240219,140000,640612535,3110,3110,3110,3110,260
|
|
20240219,135900,639803935,3110,3110,3110,3110,1004
|
|
20240219,135800,636681495,3110,3110,3110,3110,663
|
|
20240219,135700,634619565,3110,3110,3110,3110,0
|
|
20240219,135600,634619565,3110,3110,3110,3110,210
|
|
20240219,135500,633966465,3110,3110,3110,3110,10
|
|
20240219,135400,633935365,3110,3110,3110,3110,23
|
|
20240219,135300,633863835,3110,3110,3110,3110,0
|
|
20240219,135200,633863835,3110,3105,3110,3105,31
|
|
20240219,135100,633767575,3100,3105,3105,3100,1835
|
|
20240219,135000,628070900,3105,3105,3105,3105,7
|
|
20240219,134900,628049165,3100,3100,3100,3100,155
|
|
20240219,134800,627568665,3105,3100,3105,3100,19
|
|
20240219,134700,627509755,3100,3100,3100,3100,700
|
|
20240219,134600,625339755,3100,3105,3105,3100,181
|
|
20240219,134500,624778155,3105,3105,3105,3105,9
|
|
20240219,134400,624750210,3105,3100,3105,3100,12
|
|
20240219,134300,624713000,3110,3110,3110,3110,1
|
|
20240219,134200,624709890,3105,3105,3105,3105,19
|
|
20240219,134100,624650895,3110,3105,3110,3105,100
|
|
20240219,134000,624340145,3110,3110,3110,3110,2
|
|
20240219,133900,624333925,3100,3100,3100,3100,1729
|
|
20240219,133800,618974025,3100,3100,3100,3100,3783
|
|
20240219,133700,607246725,3100,3105,3105,3100,1440
|
|
20240219,133600,602780410,3105,3110,3110,3105,70
|
|
20240219,133500,602562910,3105,3105,3105,3105,526
|
|
20240219,133400,600929680,3105,3110,3110,3105,439
|
|
20240219,133300,599566580,3110,3110,3110,3110,100
|
|
20240219,133200,599255580,3110,3110,3110,3110,101
|
|
20240219,133100,598941470,3105,3110,3110,3105,200
|
|
20240219,133000,598319970,3110,3105,3110,3105,110
|
|
20240219,132900,597977970,3110,3110,3110,3110,0
|
|
20240219,132800,597977970,3110,3110,3110,3110,642
|
|
20240219,132700,595981350,3105,3105,3110,3105,291
|
|
20240219,132600,595077790,3105,3105,3105,3105,275
|
|
20240219,132500,594223915,3100,3100,3100,3100,399
|
|
20240219,132400,592987015,3105,3100,3105,3100,302
|
|
20240219,132300,592050805,3110,3110,3110,3110,0
|
|
20240219,132200,592050805,3110,3110,3110,3110,10
|
|
20240219,132100,592019705,3110,3110,3110,3110,2
|
|
20240219,132000,592013485,3100,3105,3105,3100,302
|
|
20240219,131900,591077130,3110,3100,3110,3100,45
|
|
20240219,131800,590937395,3105,3105,3105,3105,30
|
|
20240219,131700,590844245,3105,3105,3105,3105,304
|
|
20240219,131600,589900325,3105,3105,3105,3105,50
|
|
20240219,131500,589745075,3105,3105,3105,3105,100
|
|
20240219,131400,589434575,3105,3105,3105,3105,33
|
|
20240219,131300,589332110,3105,3105,3105,3105,33
|
|
20240219,131200,589229645,3105,3105,3105,3105,0
|
|
20240219,131100,589229645,3105,3105,3105,3105,28
|
|
20240219,131000,589142705,3100,3100,3100,3100,0
|
|
20240219,130900,589142705,3100,3100,3100,3100,5
|
|
20240219,130800,589127205,3100,3100,3100,3100,1030
|
|
20240219,130700,585934205,3105,3105,3105,3105,609
|
|
20240219,130600,584043260,3105,3105,3105,3105,2120
|
|
20240219,130500,577460660,3105,3105,3105,3105,700
|
|
20240219,130400,575287160,3110,3110,3110,3110,0
|
|
20240219,130300,575287160,3110,3110,3110,3110,30
|
|
20240219,130200,575193860,3110,3110,3110,3110,30
|
|
20240219,130100,575100560,3110,3110,3110,3110,1
|
|
20240219,130000,575097450,3110,3110,3110,3110,20
|
|
20240219,125900,575035250,3110,3110,3110,3110,160
|
|
20240219,125800,574537650,3110,3110,3110,3110,759
|
|
20240219,125700,572177160,3110,3110,3110,3110,2
|
|
20240219,125600,572170940,3110,3110,3110,3110,0
|
|
20240219,125500,572170940,3110,3110,3110,3110,88
|
|
20240219,125400,571897260,3110,3110,3110,3110,34
|
|
20240219,125300,571791520,3110,3110,3110,3110,1313
|
|
20240219,125200,567708090,3110,3110,3110,3110,0
|
|
20240219,125100,567708090,3110,3110,3110,3110,0
|
|
20240219,125000,567708090,3110,3110,3110,3110,0
|
|
20240219,124900,567708090,3110,3105,3110,3105,144
|
|
20240219,124800,567260960,3110,3110,3110,3110,500
|
|
20240219,124700,565705960,3110,3110,3110,3110,0
|
|
20240219,124600,565705960,3110,3110,3110,3110,9
|
|
20240219,124500,565677970,3110,3110,3110,3105,512
|
|
20240219,124400,564088150,3105,3105,3105,3105,0
|
|
20240219,124300,564088150,3105,3105,3105,3105,543
|
|
20240219,124200,562402135,3110,3105,3110,3105,204
|
|
20240219,124100,561768220,3105,3110,3110,3105,34
|
|
20240219,124000,561662530,3110,3110,3110,3110,9
|
|
20240219,123900,561634540,3110,3110,3110,3110,28
|
|
20240219,123800,561547460,3110,3110,3110,3110,30
|
|
20240219,123700,561454160,3105,3105,3105,3105,875
|
|
20240219,123600,558737285,3100,3100,3105,3095,259
|
|
20240219,123500,557934125,3100,3100,3100,3100,0
|
|
20240219,123400,557934125,3100,3100,3100,3100,3612
|
|
20240219,123300,546736925,3095,3095,3095,3095,200
|
|
20240219,123200,546117925,3100,3100,3100,3100,956
|
|
20240219,123100,543154325,3105,3105,3105,3105,50
|
|
20240219,123000,542999075,3105,3105,3105,3105,25
|
|
20240219,122900,542921450,3105,3105,3105,3105,2
|
|
20240219,122800,542915240,3100,3100,3100,3100,180
|
|
20240219,122700,542357240,3105,3105,3105,3105,0
|
|
20240219,122600,542357240,3105,3105,3105,3105,15
|
|
20240219,122500,542310665,3105,3105,3105,3105,1610
|
|
20240219,122400,537311615,3105,3105,3105,3105,1
|
|
20240219,122300,537308510,3105,3100,3105,3100,100
|
|
20240219,122200,536998505,3100,3100,3100,3100,20
|
|
20240219,122100,536936505,3100,3100,3100,3100,175
|
|
20240219,122000,536394005,3100,3100,3100,3100,0
|
|
20240219,121900,536394005,3100,3100,3100,3100,0
|
|
20240219,121800,536394005,3100,3100,3100,3100,0
|
|
20240219,121700,536394005,3100,3105,3105,3100,208
|
|
20240219,121600,535749195,3100,3100,3100,3100,0
|
|
20240219,121500,535749195,3100,3100,3100,3100,829
|
|
20240219,121400,533179295,3100,3100,3100,3100,0
|
|
20240219,121300,533179295,3100,3100,3100,3100,0
|
|
20240219,121200,533179295,3100,3100,3100,3100,1
|
|
20240219,121100,533176195,3095,3095,3095,3095,200
|
|
20240219,121000,532557195,3100,3100,3100,3100,19
|
|
20240219,120900,532498295,3100,3100,3100,3100,10
|
|
20240219,120800,532467295,3100,3085,3100,3085,807
|
|
20240219,120700,529972185,3085,3085,3085,3085,41
|
|
20240219,120600,529845700,3085,3085,3085,3085,22
|
|
20240219,120500,529777830,3085,3090,3090,3085,1501
|
|
20240219,120400,525147240,3090,3095,3095,3090,2182
|
|
20240219,120300,518402860,3095,3095,3095,3095,1200
|
|
20240219,120200,514688860,3100,3100,3100,3100,0
|
|
20240219,120100,514688860,3100,3100,3100,3100,0
|
|
20240219,120000,514688860,3100,3100,3100,3100,0
|
|
20240219,115900,514688860,3100,3100,3100,3100,1
|
|
20240219,115800,514685760,3085,3110,3110,3085,10002
|
|
20240219,115700,483790695,3105,3105,3105,3105,38
|
|
20240219,115600,483672705,3110,3110,3110,3110,0
|
|
20240219,115500,483672705,3110,3110,3110,3110,0
|
|
20240219,115400,483672705,3110,3105,3110,3105,504
|
|
20240219,115300,482107780,3090,3110,3110,3090,264
|
|
20240219,115200,481291820,3110,3090,3110,3090,2004
|
|
20240219,115100,475099440,3090,3095,3095,3090,1272
|
|
20240219,115000,471167870,3090,3090,3090,3090,0
|
|
20240219,114900,471167870,3090,3095,3095,3090,135
|
|
20240219,114800,470750220,3110,3110,3110,3110,0
|
|
20240219,114700,470750220,3110,3100,3110,3100,306
|
|
20240219,114600,469801610,3100,3110,3110,3100,520
|
|
20240219,114500,468189410,3110,3110,3110,3110,57
|
|
20240219,114400,468012140,3100,3100,3100,3100,617
|
|
20240219,114300,466099440,3110,3110,3110,3110,0
|
|
20240219,114200,466099440,3110,3105,3110,3090,10005
|
|
20240219,114100,435110545,3105,3105,3105,3105,200
|
|
20240219,114000,434489545,3110,3110,3110,3110,0
|
|
20240219,113900,434489545,3110,3110,3110,3110,0
|
|
20240219,113800,434489545,3110,3110,3110,3110,100
|
|
20240219,113700,434178545,3110,3110,3110,3110,0
|
|
20240219,113600,434178545,3110,3105,3110,3105,1090
|
|
20240219,113500,430794080,3105,3105,3105,3105,1
|
|
20240219,113400,430790975,3105,3105,3105,3105,609
|
|
20240219,113300,428900030,3105,3105,3105,3105,139
|
|
20240219,113200,428468435,3110,3105,3110,3105,503
|
|
20240219,113100,426906610,3110,3105,3110,3105,47
|
|
20240219,113000,426760570,3105,3105,3105,3105,725
|
|
20240219,112900,424509445,3110,3105,3110,3105,6
|
|
20240219,112800,424490805,3105,3105,3105,3105,1
|
|
20240219,112700,424487700,3105,3105,3105,3105,55
|
|
20240219,112600,424316925,3105,3105,3105,3105,1098
|
|
20240219,112500,420907635,3100,3105,3105,3100,675
|
|
20240219,112400,418815085,3105,3105,3105,3100,1619
|
|
20240219,112300,413795590,3105,3105,3105,3105,0
|
|
20240219,112200,413795590,3105,3105,3105,3105,165
|
|
20240219,112100,413283265,3105,3105,3105,3105,835
|
|
20240219,112000,410690590,3100,3100,3100,3100,2049
|
|
20240219,111900,404338690,3105,3105,3105,3105,300
|
|
20240219,111800,403407190,3100,3100,3100,3100,900
|
|
20240219,111700,400617190,3100,3100,3100,3100,615
|
|
20240219,111600,398710690,3100,3100,3100,3100,340
|
|
20240219,111500,397656690,3100,3105,3105,3100,673
|
|
20240219,111400,395569075,3105,3105,3105,3105,150
|
|
20240219,111300,395103325,3105,3105,3105,3105,3
|
|
20240219,111200,395094010,3105,3105,3105,3105,500
|
|
20240219,111100,393541510,3110,3110,3110,3110,3
|
|
20240219,111000,393532180,3110,3110,3110,3110,157
|
|
20240219,110900,393043910,3115,3115,3115,3115,0
|
|
20240219,110800,393043910,3115,3115,3115,3115,30
|
|
20240219,110700,392950460,3115,3110,3115,3110,8
|
|
20240219,110600,392925555,3115,3115,3115,3115,10
|
|
20240219,110500,392894405,3115,3115,3115,3115,35
|
|
20240219,110400,392785380,3110,3110,3110,3110,0
|
|
20240219,110300,392785380,3110,3115,3115,3110,77
|
|
20240219,110200,392545535,3115,3115,3115,3115,0
|
|
20240219,110100,392545535,3115,3115,3115,3115,20
|
|
20240219,110000,392483235,3115,3105,3115,3100,67
|
|
20240219,105900,392275465,3105,3105,3105,3105,131
|
|
20240219,105800,391868710,3100,3100,3100,3100,50
|
|
20240219,105700,391713710,3110,3110,3110,3110,31
|
|
20240219,105600,391617300,3100,3100,3100,3100,200
|
|
20240219,105500,390997300,3100,3105,3105,3100,910
|
|
20240219,105400,388176050,3105,3110,3110,3105,577
|
|
20240219,105300,386384455,3105,3105,3105,3105,300
|
|
20240219,105200,385452955,3105,3110,3110,3105,126
|
|
20240219,105100,385061720,3110,3110,3110,3110,0
|
|
20240219,105000,385061720,3110,3110,3110,3110,0
|
|
20240219,104900,385061720,3110,3110,3110,3110,328
|
|
20240219,104800,384041640,3110,3110,3110,3110,1
|
|
20240219,104700,384038530,3100,3100,3100,3100,200
|
|
20240219,104600,383418530,3100,3110,3110,3100,123
|
|
20240219,104500,383036050,3110,3100,3110,3100,339
|
|
20240219,104400,381985140,3100,3100,3100,3100,91
|
|
20240219,104300,381703040,3110,3100,3110,3100,913
|
|
20240219,104200,378872730,3100,3105,3105,3100,3606
|
|
20240219,104100,367691775,3110,3110,3110,3110,0
|
|
20240219,104000,367691775,3110,3110,3110,3110,6
|
|
20240219,103900,367673115,3110,3110,3115,3110,885
|
|
20240219,103800,364920755,3110,3110,3110,3110,26
|
|
20240219,103700,364839895,3110,3110,3110,3110,50
|
|
20240219,103600,364684395,3110,3110,3110,3110,759
|
|
20240219,103500,362323905,3115,3110,3115,3110,17
|
|
20240219,103400,362271025,3110,3115,3115,3110,352
|
|
20240219,103300,361175050,3110,3110,3110,3110,80
|
|
20240219,103200,360926250,3100,3105,3115,3100,2780
|
|
20240219,103100,352292850,3105,3110,3110,3105,161
|
|
20240219,103000,351792630,3115,3110,3115,3110,14
|
|
20240219,102900,351749085,3115,3110,3115,3110,28
|
|
20240219,102800,351661925,3110,3110,3115,3105,336
|
|
20240219,102700,350616970,3110,3110,3110,3110,1
|
|
20240219,102600,350613860,3110,3110,3110,3110,0
|
|
20240219,102500,350613860,3110,3105,3110,3105,733
|
|
20240219,102400,348334275,3110,3105,3110,3105,311
|
|
20240219,102300,347368615,3110,3110,3110,3110,0
|
|
20240219,102200,347368615,3110,3110,3110,3110,262
|
|
20240219,102100,346553795,3110,3110,3110,3110,0
|
|
20240219,102000,346553795,3110,3110,3110,3110,2
|
|
20240219,101900,346547575,3105,3100,3105,3100,829
|
|
20240219,101800,343973620,3105,3105,3105,3105,545
|
|
20240219,101700,342281395,3105,3110,3110,3105,600
|
|
20240219,101600,340417995,3110,3110,3110,3110,121
|
|
20240219,101500,340041685,3110,3110,3110,3110,102
|
|
20240219,101400,339724465,3110,3110,3110,3110,51
|
|
20240219,101300,339565855,3100,3110,3110,3100,1104
|
|
20240219,101200,336143415,3110,3110,3110,3110,0
|
|
20240219,101100,336143415,3110,3110,3110,3110,50
|
|
20240219,101000,335987915,3115,3115,3115,3115,13
|
|
20240219,100900,335947420,3105,3120,3120,3105,615
|
|
20240219,100800,334032595,3120,3110,3120,3110,176
|
|
20240219,100700,333485225,3120,3110,3120,3110,211
|
|
20240219,100600,332827005,3120,3120,3120,3110,1009
|
|
20240219,100500,329681705,3125,3125,3125,3125,1
|
|
20240219,100400,329678580,3120,3115,3120,3115,260
|
|
20240219,100300,328867480,3115,3115,3115,3115,412
|
|
20240219,100200,327584100,3115,3115,3115,3110,284
|
|
20240219,100100,326700570,3115,3115,3115,3115,25
|
|
20240219,100000,326622695,3115,3105,3115,3105,239
|
|
20240219,095900,325879690,3105,3110,3110,3105,7535
|
|
20240219,095800,302475215,3115,3115,3115,3115,28
|
|
20240219,095700,302387995,3120,3120,3120,3120,300
|
|
20240219,095600,301451995,3120,3125,3125,3120,13
|
|
20240219,095500,301411425,3125,3120,3125,3120,32
|
|
20240219,095400,301311430,3125,3120,3125,3110,1201
|
|
20240219,095300,297565105,3120,3120,3120,3120,101
|
|
20240219,095200,297249985,3120,3120,3120,3110,1475
|
|
20240219,095100,292657100,3120,3115,3120,3115,529
|
|
20240219,095000,291009260,3115,3115,3115,3115,161
|
|
20240219,094900,290507745,3110,3110,3110,3110,977
|
|
20240219,094800,287469275,3105,3105,3105,3105,453
|
|
20240219,094700,286062710,3110,3110,3110,3110,469
|
|
20240219,094600,284604120,3110,3110,3110,3100,683
|
|
20240219,094500,282482990,3110,3110,3110,3105,431
|
|
20240219,094400,281142635,3110,3105,3110,3105,2501
|
|
20240219,094300,273377025,3100,3090,3100,3090,3536
|
|
20240219,094200,262445425,3095,3095,3095,3095,400
|
|
20240219,094100,261207425,3100,3090,3100,3085,694
|
|
20240219,094000,259065320,3100,3085,3100,3085,132
|
|
20240219,093900,258657935,3100,3100,3100,3090,2531
|
|
20240219,093800,250832610,3100,3095,3100,3095,393
|
|
20240219,093700,249616270,3100,3100,3100,3100,23
|
|
20240219,093600,249544970,3100,3100,3100,3100,18
|
|
20240219,093500,249489170,3100,3100,3100,3100,177
|
|
20240219,093400,248940470,3095,3100,3100,3095,2195
|
|
20240219,093300,242138950,3100,3100,3100,3090,117
|
|
20240219,093200,241777150,3090,3095,3095,3090,365
|
|
20240219,093100,240647540,3100,3095,3100,3095,335
|
|
20240219,093000,239610710,3095,3090,3095,3090,52
|
|
20240219,092900,239449820,3090,3095,3100,3090,788
|
|
20240219,092800,237008625,3100,3090,3100,3085,1216
|
|
20240219,092700,233252675,3090,3100,3100,3090,4383
|
|
20240219,092600,219709195,3095,3110,3110,3070,13484
|
|
20240219,092500,178039510,3115,3115,3115,3110,519
|
|
20240219,092400,176424860,3115,3115,3115,3110,65
|
|
20240219,092300,176222405,3105,3115,3115,3105,178
|
|
20240219,092200,175669605,3110,3120,3120,3110,2831
|
|
20240219,092100,166862345,3125,3125,3125,3125,110
|
|
20240219,092000,166518595,3125,3125,3125,3125,11
|
|
20240219,091900,166484220,3125,3125,3125,3115,1791
|
|
20240219,091800,160896275,3125,3125,3130,3125,316
|
|
20240219,091700,159908725,3125,3130,3130,3125,1590
|
|
20240219,091600,154932895,3130,3120,3130,3120,5276
|
|
20240219,091500,138446395,3120,3125,3125,3120,848
|
|
20240219,091400,135799680,3125,3125,3125,3125,3061
|
|
20240219,091300,126234055,3120,3120,3120,3120,290
|
|
20240219,091200,125329255,3120,3125,3125,3120,512
|
|
20240219,091100,123729260,3125,3125,3125,3110,741
|
|
20240219,091000,121421485,3125,3110,3125,3110,1145
|
|
20240219,090900,117858375,3110,3120,3125,3110,2679
|
|
20240219,090800,109524290,3115,3115,3115,3115,1500
|
|
20240219,090700,104851790,3120,3120,3120,3120,753
|
|
20240219,090600,102502430,3125,3125,3125,3125,264
|
|
20240219,090500,101677430,3125,3130,3130,3125,1709
|
|
20240219,090400,96333700,3130,3135,3140,3130,2675
|
|
20240219,090300,87959045,3135,3140,3140,3135,1624
|
|
20240219,090200,82860050,3145,3140,3145,3120,6544
|
|
20240219,090100,62328735,3120,3105,3135,3100,5296
|
|
20240219,090000,45809220,3100,3100,3115,3100,13731
|