677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,776614945,3565,3565,3565,3565,3520
|
|
20240219,201300,776614945,3565,3565,3565,3565,0
|
|
20240219,201200,776614945,3565,3565,3565,3565,0
|
|
20240219,201100,776614945,3565,3565,3565,3565,0
|
|
20240219,201000,776614945,3565,3565,3565,3565,0
|
|
20240219,200900,776614945,3565,3565,3565,3565,0
|
|
20240219,200800,776614945,3565,3565,3565,3565,0
|
|
20240219,200700,776614945,3565,3565,3565,3565,0
|
|
20240219,200600,776614945,3565,3565,3565,3565,0
|
|
20240219,200500,776614945,3565,3565,3565,3565,0
|
|
20240219,200400,776614945,3565,3565,3565,3565,0
|
|
20240219,200300,776614945,3565,3565,3565,3565,0
|
|
20240219,200200,776614945,3565,3565,3565,3565,0
|
|
20240219,200100,776614945,3565,3565,3565,3565,0
|
|
20240219,200000,776614945,3565,3565,3565,3565,0
|
|
20240219,195900,776614945,3565,3565,3565,3565,0
|
|
20240219,195800,776614945,3565,3565,3565,3565,0
|
|
20240219,195700,776614945,3565,3565,3565,3565,0
|
|
20240219,195600,776614945,3565,3565,3565,3565,0
|
|
20240219,195500,776614945,3565,3565,3565,3565,0
|
|
20240219,195400,776614945,3565,3565,3565,3565,0
|
|
20240219,195300,776614945,3565,3565,3565,3565,0
|
|
20240219,195200,776614945,3565,3565,3565,3565,0
|
|
20240219,195100,776614945,3565,3565,3565,3565,0
|
|
20240219,195000,776614945,3565,3565,3565,3565,0
|
|
20240219,194900,776614945,3565,3565,3565,3565,0
|
|
20240219,194800,776614945,3565,3565,3565,3565,0
|
|
20240219,194700,776614945,3565,3565,3565,3565,0
|
|
20240219,194600,776614945,3565,3565,3565,3565,0
|
|
20240219,194500,776614945,3565,3565,3565,3565,0
|
|
20240219,194400,776614945,3565,3565,3565,3565,3520
|
|
20240219,194300,776614945,3565,3565,3565,3565,0
|
|
20240219,194200,776614945,3565,3565,3565,3565,0
|
|
20240219,194100,776614945,3565,3565,3565,3565,0
|
|
20240219,194000,776614945,3565,3565,3565,3565,0
|
|
20240219,193900,776614945,3565,3565,3565,3565,0
|
|
20240219,193800,776614945,3565,3565,3565,3565,0
|
|
20240219,193700,776614945,3565,3565,3565,3565,0
|
|
20240219,193600,776614945,3565,3565,3565,3565,0
|
|
20240219,193500,776614945,3565,3565,3565,3565,0
|
|
20240219,193400,776614945,3565,3565,3565,3565,0
|
|
20240219,193300,776614945,3565,3565,3565,3565,0
|
|
20240219,193200,776614945,3565,3565,3565,3565,0
|
|
20240219,193100,776614945,3565,3565,3565,3565,0
|
|
20240219,193000,776614945,3565,3565,3565,3565,0
|
|
20240219,192900,776614945,3565,3565,3565,3565,0
|
|
20240219,192800,776614945,3565,3565,3565,3565,0
|
|
20240219,192700,776614945,3565,3565,3565,3565,0
|
|
20240219,192600,776614945,3565,3565,3565,3565,0
|
|
20240219,192500,776614945,3565,3565,3565,3565,0
|
|
20240219,192400,776614945,3565,3565,3565,3565,0
|
|
20240219,192300,776614945,3565,3565,3565,3565,0
|
|
20240219,192200,776614945,3565,3565,3565,3565,0
|
|
20240219,192100,776614945,3565,3565,3565,3565,0
|
|
20240219,192000,776614945,3565,3565,3565,3565,0
|
|
20240219,191900,776614945,3565,3565,3565,3565,0
|
|
20240219,191800,776614945,3565,3565,3565,3565,0
|
|
20240219,191700,776614945,3565,3565,3565,3565,0
|
|
20240219,191600,776614945,3565,3565,3565,3565,0
|
|
20240219,191500,776614945,3565,3565,3565,3565,0
|
|
20240219,191400,776614945,3565,3565,3565,3565,3520
|
|
20240219,191300,776614945,3565,3565,3565,3565,0
|
|
20240219,191200,776614945,3565,3565,3565,3565,0
|
|
20240219,191100,776614945,3565,3565,3565,3565,0
|
|
20240219,191000,776614945,3565,3565,3565,3565,0
|
|
20240219,190900,776614945,3565,3565,3565,3565,0
|
|
20240219,190800,776614945,3565,3565,3565,3565,0
|
|
20240219,190700,776614945,3565,3565,3565,3565,0
|
|
20240219,190600,776614945,3565,3565,3565,3565,0
|
|
20240219,190500,776614945,3565,3565,3565,3565,0
|
|
20240219,190400,776614945,3565,3565,3565,3565,0
|
|
20240219,190300,776614945,3565,3565,3565,3565,0
|
|
20240219,190200,776614945,3565,3565,3565,3565,0
|
|
20240219,190100,776614945,3565,3565,3565,3565,0
|
|
20240219,190000,776614945,3565,3565,3565,3565,0
|
|
20240219,185900,776614945,3565,3565,3565,3565,0
|
|
20240219,185800,776614945,3565,3565,3565,3565,0
|
|
20240219,185700,776614945,3565,3565,3565,3565,0
|
|
20240219,185600,776614945,3565,3565,3565,3565,0
|
|
20240219,185500,776614945,3565,3565,3565,3565,0
|
|
20240219,185400,776614945,3565,3565,3565,3565,0
|
|
20240219,185300,776614945,3565,3565,3565,3565,0
|
|
20240219,185200,776614945,3565,3565,3565,3565,0
|
|
20240219,185100,776614945,3565,3565,3565,3565,0
|
|
20240219,185000,776614945,3565,3565,3565,3565,0
|
|
20240219,184900,776614945,3565,3565,3565,3565,0
|
|
20240219,184800,776614945,3565,3565,3565,3565,0
|
|
20240219,184700,776614945,3565,3565,3565,3565,0
|
|
20240219,184600,776614945,3565,3565,3565,3565,0
|
|
20240219,184500,776614945,3565,3565,3565,3565,0
|
|
20240219,184400,776614945,3565,3565,3565,3565,3520
|
|
20240219,184300,776614945,3565,3565,3565,3565,0
|
|
20240219,184200,776614945,3565,3565,3565,3565,0
|
|
20240219,184100,776614945,3565,3565,3565,3565,0
|
|
20240219,184000,776614945,3565,3565,3565,3565,0
|
|
20240219,183900,776614945,3565,3565,3565,3565,0
|
|
20240219,183800,776614945,3565,3565,3565,3565,0
|
|
20240219,183700,776614945,3565,3565,3565,3565,0
|
|
20240219,183600,776614945,3565,3565,3565,3565,0
|
|
20240219,183500,776614945,3565,3565,3565,3565,0
|
|
20240219,183400,776614945,3565,3565,3565,3565,0
|
|
20240219,183300,776614945,3565,3565,3565,3565,0
|
|
20240219,183200,776614945,3565,3565,3565,3565,0
|
|
20240219,183100,776614945,3565,3565,3565,3565,0
|
|
20240219,183000,776614945,3565,3565,3565,3565,0
|
|
20240219,182900,776614945,3565,3565,3565,3565,0
|
|
20240219,182800,776614945,3565,3565,3565,3565,0
|
|
20240219,182700,776614945,3565,3565,3565,3565,0
|
|
20240219,182600,776614945,3565,3565,3565,3565,0
|
|
20240219,182500,776614945,3565,3565,3565,3565,0
|
|
20240219,182400,776614945,3565,3565,3565,3565,0
|
|
20240219,182300,776614945,3565,3565,3565,3565,0
|
|
20240219,182200,776614945,3565,3565,3565,3565,0
|
|
20240219,182100,776614945,3565,3565,3565,3565,0
|
|
20240219,182000,776614945,3565,3565,3565,3565,0
|
|
20240219,181900,776614945,3565,3565,3565,3565,0
|
|
20240219,181800,776614945,3565,3565,3565,3565,0
|
|
20240219,181700,776614945,3565,3565,3565,3565,0
|
|
20240219,181600,776614945,3565,3565,3565,3565,0
|
|
20240219,181500,776614945,3565,3565,3565,3565,0
|
|
20240219,181400,776614945,3565,3565,3565,3565,3520
|
|
20240219,181300,776614945,3565,3565,3565,3565,0
|
|
20240219,181200,776614945,3565,3565,3565,3565,0
|
|
20240219,181100,776614945,3565,3565,3565,3565,0
|
|
20240219,181000,776614945,3565,3565,3565,3565,0
|
|
20240219,180900,776614945,3565,3565,3565,3565,0
|
|
20240219,180800,776614945,3565,3565,3565,3565,0
|
|
20240219,180700,776614945,3565,3565,3565,3565,0
|
|
20240219,180600,776614945,3565,3565,3565,3565,0
|
|
20240219,180500,776614945,3565,3565,3565,3565,0
|
|
20240219,180400,776614945,3565,3565,3565,3565,0
|
|
20240219,180300,776614945,3565,3565,3565,3565,0
|
|
20240219,180200,776614945,3565,3565,3565,3565,0
|
|
20240219,180100,776614945,3565,3565,3565,3565,0
|
|
20240219,180000,776614945,3565,3565,3565,3565,0
|
|
20240219,175900,776614945,3565,3565,3565,3565,0
|
|
20240219,175800,776614945,3565,3565,3565,3565,0
|
|
20240219,175700,776614945,3565,3565,3565,3565,0
|
|
20240219,175600,776614945,3565,3565,3565,3565,0
|
|
20240219,175500,776614945,3565,3565,3565,3565,0
|
|
20240219,175400,776614945,3565,3565,3565,3565,0
|
|
20240219,175300,776614945,3565,3565,3565,3565,0
|
|
20240219,175200,776614945,3565,3565,3565,3565,0
|
|
20240219,175100,776614945,3565,3565,3565,3565,0
|
|
20240219,175000,776614945,3565,3565,3565,3565,0
|
|
20240219,174900,776614945,3565,3565,3565,3565,0
|
|
20240219,174800,776614945,3565,3565,3565,3565,0
|
|
20240219,174700,776614945,3565,3565,3565,3565,0
|
|
20240219,174600,776614945,3565,3565,3565,3565,0
|
|
20240219,174500,776614945,3565,3565,3565,3565,0
|
|
20240219,174400,776614945,3565,3565,3565,3565,3520
|
|
20240219,174300,776614945,3565,3565,3565,3565,0
|
|
20240219,174200,776614945,3565,3565,3565,3565,0
|
|
20240219,174100,776614945,3565,3565,3565,3565,0
|
|
20240219,174000,776614945,3565,3565,3565,3565,0
|
|
20240219,173900,776614945,3565,3565,3565,3565,0
|
|
20240219,173800,776614945,3565,3565,3565,3565,0
|
|
20240219,173700,776614945,3565,3565,3565,3565,0
|
|
20240219,173600,776614945,3565,3565,3565,3565,0
|
|
20240219,173500,776614945,3565,3565,3565,3565,0
|
|
20240219,173400,776614945,3565,3565,3565,3565,0
|
|
20240219,173300,776614945,3565,3565,3565,3565,0
|
|
20240219,173200,776614945,3565,3565,3565,3565,0
|
|
20240219,173100,776614945,3565,3565,3565,3565,0
|
|
20240219,173000,776614945,3565,3565,3565,3565,0
|
|
20240219,172900,776614945,3565,3565,3565,3565,0
|
|
20240219,172800,776614945,3565,3565,3565,3565,0
|
|
20240219,172700,776614945,3565,3565,3565,3565,0
|
|
20240219,172600,776614945,3565,3565,3565,3565,0
|
|
20240219,172500,776614945,3565,3565,3565,3565,0
|
|
20240219,172400,776614945,3565,3565,3565,3565,0
|
|
20240219,172300,776614945,3565,3565,3565,3565,0
|
|
20240219,172200,776614945,3565,3565,3565,3565,0
|
|
20240219,172100,776614945,3565,3565,3565,3565,0
|
|
20240219,172000,776614945,3565,3565,3565,3565,0
|
|
20240219,171900,776614945,3565,3565,3565,3565,0
|
|
20240219,171800,776614945,3565,3565,3565,3565,0
|
|
20240219,171700,776614945,3565,3565,3565,3565,0
|
|
20240219,171600,776614945,3565,3565,3565,3565,0
|
|
20240219,171500,776614945,3565,3565,3565,3565,0
|
|
20240219,171400,776614945,3565,3565,3565,3565,3520
|
|
20240219,171300,776614945,3565,3565,3565,3565,0
|
|
20240219,171200,776614945,3565,3565,3565,3565,0
|
|
20240219,171100,776614945,3565,3565,3565,3565,0
|
|
20240219,171000,776614945,3565,3565,3565,3565,0
|
|
20240219,170900,776614945,3565,3565,3565,3565,0
|
|
20240219,170800,776614945,3565,3565,3565,3565,0
|
|
20240219,170700,776614945,3565,3565,3565,3565,0
|
|
20240219,170600,776614945,3565,3565,3565,3565,0
|
|
20240219,170500,776614945,3565,3565,3565,3565,0
|
|
20240219,170400,776614945,3565,3565,3565,3565,0
|
|
20240219,170300,776614945,3565,3565,3565,3565,0
|
|
20240219,170200,776614945,3565,3565,3565,3565,0
|
|
20240219,170100,776614945,3565,3565,3565,3565,0
|
|
20240219,170000,776614945,3565,3565,3565,3565,0
|
|
20240219,165900,776614945,3565,3565,3565,3565,0
|
|
20240219,165800,776614945,3565,3565,3565,3565,0
|
|
20240219,165700,776614945,3565,3565,3565,3565,0
|
|
20240219,165600,776614945,3565,3565,3565,3565,0
|
|
20240219,165500,776614945,3565,3565,3565,3565,0
|
|
20240219,165400,776614945,3565,3565,3565,3565,0
|
|
20240219,165300,776614945,3565,3565,3565,3565,0
|
|
20240219,165200,776614945,3565,3565,3565,3565,0
|
|
20240219,165100,776614945,3565,3565,3565,3565,0
|
|
20240219,165000,776614945,3565,3565,3565,3565,0
|
|
20240219,164900,776614945,3565,3565,3565,3565,0
|
|
20240219,164800,776614945,3565,3565,3565,3565,0
|
|
20240219,164700,776614945,3565,3565,3565,3565,0
|
|
20240219,164600,776614945,3565,3565,3565,3565,0
|
|
20240219,164500,776614945,3565,3565,3565,3565,0
|
|
20240219,164400,776614945,3565,3565,3565,3565,3520
|
|
20240219,164300,776614945,3565,3565,3565,3565,0
|
|
20240219,164200,776614945,3565,3565,3565,3565,0
|
|
20240219,164100,776614945,3565,3565,3565,3565,0
|
|
20240219,164000,776614945,3565,3565,3565,3565,0
|
|
20240219,163900,776614945,3565,3565,3565,3565,0
|
|
20240219,163800,776614945,3565,3565,3565,3565,0
|
|
20240219,163700,776614945,3565,3565,3565,3565,0
|
|
20240219,163600,776614945,3565,3565,3565,3565,0
|
|
20240219,163500,776614945,3565,3565,3565,3565,0
|
|
20240219,163400,776614945,3565,3565,3565,3565,0
|
|
20240219,163300,776614945,3565,3565,3565,3565,0
|
|
20240219,163200,776614945,3565,3565,3565,3565,0
|
|
20240219,163100,776614945,3565,3565,3565,3565,0
|
|
20240219,163000,776614945,3565,3565,3565,3565,0
|
|
20240219,162900,776614945,3565,3565,3565,3565,0
|
|
20240219,162800,776614945,3565,3565,3565,3565,0
|
|
20240219,162700,776614945,3565,3565,3565,3565,0
|
|
20240219,162600,776614945,3565,3565,3565,3565,0
|
|
20240219,162500,776614945,3565,3565,3565,3565,0
|
|
20240219,162400,776614945,3565,3565,3565,3565,0
|
|
20240219,162300,776614945,3565,3565,3565,3565,0
|
|
20240219,162200,776614945,3565,3565,3565,3565,0
|
|
20240219,162100,776614945,3565,3565,3565,3565,0
|
|
20240219,162000,776614945,3565,3565,3565,3565,0
|
|
20240219,161900,776614945,3565,3565,3565,3565,0
|
|
20240219,161800,776614945,3565,3565,3565,3565,0
|
|
20240219,161700,776614945,3565,3565,3565,3565,0
|
|
20240219,161600,776614945,3565,3565,3565,3565,0
|
|
20240219,161500,776614945,3565,3565,3565,3565,0
|
|
20240219,161400,776614945,3565,3565,3565,3565,3520
|
|
20240219,161300,776614945,3565,3565,3565,3565,0
|
|
20240219,161200,776614945,3565,3565,3565,3565,0
|
|
20240219,161100,776614945,3565,3565,3565,3565,0
|
|
20240219,161000,776614945,3565,3565,3565,3565,0
|
|
20240219,160900,776614945,3565,3565,3565,3565,0
|
|
20240219,160800,776614945,3565,3565,3565,3565,0
|
|
20240219,160700,776614945,3565,3565,3565,3565,0
|
|
20240219,160600,776614945,3565,3565,3565,3565,0
|
|
20240219,160500,776614945,3565,3565,3565,3565,0
|
|
20240219,160400,776614945,3565,3565,3565,3565,0
|
|
20240219,160300,776614945,3565,3565,3565,3565,0
|
|
20240219,160200,776614945,3565,3565,3565,3565,0
|
|
20240219,160100,776614945,3565,3565,3565,3565,0
|
|
20240219,160000,776614945,3565,3565,3565,3565,0
|
|
20240219,155900,776614945,3565,3565,3565,3565,0
|
|
20240219,155800,776614945,3565,3565,3565,3565,0
|
|
20240219,155700,776614945,3565,3565,3565,3565,0
|
|
20240219,155600,776614945,3565,3565,3565,3565,0
|
|
20240219,155500,776614945,3565,3565,3565,3565,0
|
|
20240219,155400,776614945,3565,3565,3565,3565,0
|
|
20240219,155300,776614945,3565,3565,3565,3565,0
|
|
20240219,155200,776614945,3565,3565,3565,3565,0
|
|
20240219,155100,776614945,3565,3565,3565,3565,0
|
|
20240219,155000,776614945,3565,3565,3565,3565,0
|
|
20240219,154900,776614945,3565,3565,3565,3565,0
|
|
20240219,154800,776614945,3565,3565,3565,3565,0
|
|
20240219,154700,776614945,3565,3565,3565,3565,0
|
|
20240219,154600,776614945,3565,3565,3565,3565,0
|
|
20240219,154500,776614945,3565,3565,3565,3565,0
|
|
20240219,154400,776614945,3565,3565,3565,3565,3520
|
|
20240219,154300,776614945,3565,3565,3565,3565,0
|
|
20240219,154200,776614945,3565,3565,3565,3565,0
|
|
20240219,154100,776614945,3565,3565,3565,3565,0
|
|
20240219,154000,776614945,3565,3565,3565,3565,0
|
|
20240219,153900,776614945,3565,3565,3565,3565,0
|
|
20240219,153800,776614945,3565,3565,3565,3565,0
|
|
20240219,153700,776614945,3565,3565,3565,3565,0
|
|
20240219,153600,776614945,3565,3565,3565,3565,0
|
|
20240219,153500,776614945,3565,3565,3565,3565,0
|
|
20240219,153400,776614945,3565,3565,3565,3565,0
|
|
20240219,153300,776614945,3565,3565,3565,3565,0
|
|
20240219,153200,776614945,3565,3565,3565,3565,0
|
|
20240219,153100,776614945,3565,3565,3565,3565,0
|
|
20240219,153000,776614945,3565,3565,3565,3565,3520
|
|
20240219,152900,764066145,3585,3585,3585,3585,0
|
|
20240219,152800,764066145,3585,3585,3585,3585,0
|
|
20240219,152700,764066145,3585,3585,3585,3585,0
|
|
20240219,152600,764066145,3585,3585,3585,3585,0
|
|
20240219,152500,764066145,3585,3585,3585,3585,0
|
|
20240219,152400,764066145,3585,3585,3585,3585,0
|
|
20240219,152300,764066145,3585,3585,3585,3585,0
|
|
20240219,152200,764066145,3585,3585,3585,3585,0
|
|
20240219,152100,764066145,3585,3585,3585,3585,0
|
|
20240219,152000,764066145,3585,3585,3585,3585,0
|
|
20240219,151900,764066145,3585,3580,3585,3565,59
|
|
20240219,151800,763855725,3580,3580,3580,3580,67
|
|
20240219,151700,763615865,3580,3565,3580,3565,586
|
|
20240219,151600,761518000,3580,3575,3580,3565,377
|
|
20240219,151500,760170270,3575,3580,3580,3575,65
|
|
20240219,151400,759937590,3580,3580,3585,3570,588
|
|
20240219,151300,757832845,3575,3575,3580,3570,1387
|
|
20240219,151200,752868030,3575,3580,3585,3575,1680
|
|
20240219,151100,746853960,3580,3580,3580,3580,52
|
|
20240219,151000,746667800,3580,3580,3580,3575,3444
|
|
20240219,150900,734338300,3580,3565,3580,3565,7136
|
|
20240219,150800,708863365,3565,3560,3565,3560,1522
|
|
20240219,150700,703445000,3555,3560,3560,3555,2050
|
|
20240219,150600,696157000,3560,3560,3560,3560,19
|
|
20240219,150500,696089360,3560,3560,3560,3560,60
|
|
20240219,150400,695875760,3560,3560,3560,3560,1
|
|
20240219,150300,695872200,3560,3560,3565,3560,140
|
|
20240219,150200,695373690,3560,3560,3560,3560,0
|
|
20240219,150100,695373690,3560,3560,3560,3560,5
|
|
20240219,150000,695355890,3560,3560,3560,3560,424
|
|
20240219,145900,693846450,3565,3565,3565,3565,1101
|
|
20240219,145800,689921385,3565,3560,3565,3560,203
|
|
20240219,145700,689198690,3565,3565,3565,3565,492
|
|
20240219,145600,687444710,3565,3570,3570,3565,1260
|
|
20240219,145500,682952555,3565,3565,3570,3565,1301
|
|
20240219,145400,678310490,3570,3560,3570,3560,3835
|
|
20240219,145300,664640585,3565,3560,3565,3560,1108
|
|
20240219,145200,660690595,3555,3560,3560,3555,449
|
|
20240219,145100,659094335,3560,3560,3560,3560,1238
|
|
20240219,145000,654687055,3560,3550,3560,3550,260
|
|
20240219,144900,653762945,3560,3560,3560,3560,39
|
|
20240219,144800,653624105,3560,3560,3560,3560,456
|
|
20240219,144700,652000745,3565,3560,3565,3560,203
|
|
20240219,144600,651278060,3560,3560,3565,3560,53
|
|
20240219,144500,651089125,3555,3560,3560,3555,457
|
|
20240219,144400,649464195,3560,3560,3560,3555,551
|
|
20240219,144300,647502640,3560,3560,3560,3560,0
|
|
20240219,144200,647502640,3560,3560,3565,3560,187
|
|
20240219,144100,646836865,3565,3555,3565,3555,3928
|
|
20240219,144000,632853190,3555,3555,3555,3555,752
|
|
20240219,143900,630179830,3550,3550,3550,3550,200
|
|
20240219,143800,629469830,3550,3550,3550,3550,398
|
|
20240219,143700,628056930,3550,3550,3550,3550,709
|
|
20240219,143600,625539980,3550,3555,3555,3550,228
|
|
20240219,143500,624730440,3550,3550,3550,3545,808
|
|
20240219,143400,621864035,3550,3550,3550,3550,101
|
|
20240219,143300,621505485,3550,3550,3550,3550,4000
|
|
20240219,143200,607305485,3550,3550,3550,3550,1016
|
|
20240219,143100,603698685,3550,3550,3550,3545,408
|
|
20240219,143000,602250315,3555,3550,3555,3550,602
|
|
20240219,142900,600110210,3555,3555,3555,3555,50
|
|
20240219,142800,599932460,3555,3545,3555,3540,108
|
|
20240219,142700,599549575,3545,3555,3555,3545,781
|
|
20240219,142600,596777780,3555,3555,3555,3555,0
|
|
20240219,142500,596777780,3555,3555,3555,3550,577
|
|
20240219,142400,594726620,3550,3550,3550,3550,602
|
|
20240219,142300,592589520,3550,3550,3550,3550,1
|
|
20240219,142200,592585970,3550,3550,3550,3550,20
|
|
20240219,142100,592514970,3550,3550,3550,3550,228
|
|
20240219,142000,591705570,3550,3550,3550,3550,225
|
|
20240219,141900,590906820,3550,3550,3550,3550,1
|
|
20240219,141800,590903270,3555,3550,3555,3550,16
|
|
20240219,141700,590846415,3550,3550,3550,3545,1538
|
|
20240219,141600,585388505,3550,3550,3550,3550,1119
|
|
20240219,141500,581416055,3550,3540,3555,3540,2120
|
|
20240219,141400,573890590,3545,3545,3545,3545,51
|
|
20240219,141300,573709795,3530,3535,3545,3530,1399
|
|
20240219,141200,568759190,3535,3535,3535,3535,52
|
|
20240219,141100,568575370,3520,3520,3520,3520,0
|
|
20240219,141000,568575370,3520,3520,3520,3520,461
|
|
20240219,140900,566952650,3520,3520,3520,3520,0
|
|
20240219,140800,566952650,3520,3520,3520,3520,1
|
|
20240219,140700,566949130,3525,3525,3535,3525,11
|
|
20240219,140600,566910265,3535,3515,3535,3515,450
|
|
20240219,140500,565327495,3515,3515,3515,3515,89
|
|
20240219,140400,565014660,3515,3515,3515,3515,30
|
|
20240219,140300,564909210,3515,3515,3515,3515,399
|
|
20240219,140200,563506725,3535,3525,3535,3525,100
|
|
20240219,140100,563153235,3535,3525,3535,3525,50
|
|
20240219,140000,562976495,3535,3535,3535,3535,0
|
|
20240219,135900,562976495,3535,3520,3535,3510,473
|
|
20240219,135800,561314830,3515,3520,3520,3515,1418
|
|
20240219,135700,556330260,3515,3515,3515,3515,0
|
|
20240219,135600,556330260,3515,3515,3515,3515,250
|
|
20240219,135500,555451510,3520,3530,3530,3520,449
|
|
20240219,135400,553870530,3530,3525,3530,3525,286
|
|
20240219,135300,552862375,3525,3525,3525,3525,50
|
|
20240219,135200,552686125,3525,3525,3525,3525,398
|
|
20240219,135100,551283175,3530,3530,3530,3530,50
|
|
20240219,135000,551106675,3535,3535,3535,3535,0
|
|
20240219,134900,551106675,3535,3535,3535,3535,135
|
|
20240219,134800,550629450,3530,3530,3530,3530,403
|
|
20240219,134700,549206860,3530,3530,3530,3530,0
|
|
20240219,134600,549206860,3530,3535,3535,3530,55
|
|
20240219,134500,549012460,3535,3535,3535,3535,184
|
|
20240219,134400,548362020,3535,3535,3535,3535,0
|
|
20240219,134300,548362020,3535,3535,3535,3535,1
|
|
20240219,134200,548358485,3535,3535,3535,3535,0
|
|
20240219,134100,548358485,3535,3535,3535,3535,684
|
|
20240219,134000,545940545,3535,3545,3545,3535,423
|
|
20240219,133900,544441020,3535,3535,3535,3535,0
|
|
20240219,133800,544441020,3535,3555,3555,3535,853
|
|
20240219,133700,541423665,3555,3555,3555,3555,1916
|
|
20240219,133600,534612285,3550,3545,3550,3545,629
|
|
20240219,133500,532379340,3550,3530,3555,3530,293
|
|
20240219,133400,531343450,3560,3540,3560,3540,657
|
|
20240219,133300,529015115,3540,3550,3560,3540,5343
|
|
20240219,133200,510027335,3550,3550,3550,3550,685
|
|
20240219,133100,507595585,3550,3505,3550,3505,20593
|
|
20240219,133000,434785455,3520,3505,3520,3505,2001
|
|
20240219,132900,427757700,3505,3505,3505,3505,0
|
|
20240219,132800,427757700,3505,3505,3505,3505,1083
|
|
20240219,132700,423961785,3505,3500,3505,3490,6615
|
|
20240219,132600,400862720,3500,3500,3500,3500,0
|
|
20240219,132500,400862720,3500,3500,3500,3500,0
|
|
20240219,132400,400862720,3500,3500,3500,3500,27
|
|
20240219,132300,400768220,3500,3510,3510,3500,408
|
|
20240219,132200,399340120,3495,3510,3515,3495,10003
|
|
20240219,132100,364329150,3515,3515,3515,3515,50
|
|
20240219,132000,364153400,3515,3515,3515,3515,51
|
|
20240219,131900,363974135,3515,3515,3515,3515,0
|
|
20240219,131800,363974135,3515,3515,3515,3515,0
|
|
20240219,131700,363974135,3515,3515,3515,3515,636
|
|
20240219,131600,361738595,3515,3515,3515,3515,51
|
|
20240219,131500,361559330,3515,3515,3515,3515,0
|
|
20240219,131400,361559330,3515,3515,3515,3515,0
|
|
20240219,131300,361559330,3515,3515,3515,3515,398
|
|
20240219,131200,360160360,3515,3515,3515,3515,0
|
|
20240219,131100,360160360,3515,3515,3515,3515,0
|
|
20240219,131000,360160360,3515,3515,3515,3515,0
|
|
20240219,130900,360160360,3515,3515,3515,3515,398
|
|
20240219,130800,358761390,3515,3515,3515,3515,0
|
|
20240219,130700,358761390,3515,3515,3515,3515,0
|
|
20240219,130600,358761390,3515,3515,3515,3515,689
|
|
20240219,130500,356339555,3515,3515,3515,3515,0
|
|
20240219,130400,356339555,3515,3515,3515,3515,0
|
|
20240219,130300,356339555,3515,3515,3515,3515,1
|
|
20240219,130200,356336040,3515,3515,3515,3515,398
|
|
20240219,130100,354937070,3515,3515,3515,3515,0
|
|
20240219,130000,354937070,3515,3515,3515,3515,0
|
|
20240219,125900,354937070,3515,3515,3515,3515,399
|
|
20240219,125800,353534585,3520,3520,3520,3520,50
|
|
20240219,125700,353358585,3520,3520,3520,3520,0
|
|
20240219,125600,353358585,3520,3520,3520,3520,50
|
|
20240219,125500,353182585,3520,3520,3520,3520,104
|
|
20240219,125400,352816505,3520,3520,3520,3520,0
|
|
20240219,125300,352816505,3520,3520,3520,3520,3
|
|
20240219,125200,352805945,3520,3520,3520,3520,1
|
|
20240219,125100,352802425,3520,3525,3525,3520,448
|
|
20240219,125000,351225215,3525,3525,3525,3525,0
|
|
20240219,124900,351225215,3525,3525,3525,3525,50
|
|
20240219,124800,351048965,3525,3525,3525,3525,22
|
|
20240219,124700,350971415,3535,3525,3535,3525,30
|
|
20240219,124600,350865655,3525,3525,3525,3525,1
|
|
20240219,124500,350862130,3525,3525,3525,3525,51
|
|
20240219,124400,350682355,3520,3520,3520,3520,684
|
|
20240219,124300,348274675,3520,3520,3520,3520,0
|
|
20240219,124200,348274675,3520,3520,3520,3520,104
|
|
20240219,124100,347908595,3530,3535,3535,3530,100
|
|
20240219,124000,347555100,3540,3540,3540,3540,0
|
|
20240219,123900,347555100,3540,3530,3540,3520,4855
|
|
20240219,123800,330415600,3520,3525,3525,3520,479
|
|
20240219,123700,328727375,3520,3515,3520,3515,401
|
|
20240219,123600,327317850,3525,3525,3525,3525,0
|
|
20240219,123500,327317850,3525,3525,3525,3525,0
|
|
20240219,123400,327317850,3525,3515,3525,3515,399
|
|
20240219,123300,325915355,3525,3525,3525,3525,4
|
|
20240219,123200,325901255,3525,3515,3525,3515,7768
|
|
20240219,123100,298538315,3515,3510,3515,3510,703
|
|
20240219,123000,296070740,3505,3505,3505,3505,399
|
|
20240219,122900,294672245,3505,3505,3505,3505,0
|
|
20240219,122800,294672245,3505,3505,3505,3505,0
|
|
20240219,122700,294672245,3505,3505,3505,3505,0
|
|
20240219,122600,294672245,3505,3505,3505,3505,398
|
|
20240219,122500,293277255,3505,3505,3505,3505,0
|
|
20240219,122400,293277255,3505,3505,3505,3505,0
|
|
20240219,122300,293277255,3505,3505,3505,3505,398
|
|
20240219,122200,291882265,3505,3505,3505,3505,0
|
|
20240219,122100,291882265,3505,3505,3505,3505,0
|
|
20240219,122000,291882265,3505,3505,3505,3505,0
|
|
20240219,121900,291882265,3505,3505,3505,3505,399
|
|
20240219,121800,290483770,3505,3505,3505,3505,0
|
|
20240219,121700,290483770,3505,3505,3505,3505,0
|
|
20240219,121600,290483770,3505,3505,3505,3505,398
|
|
20240219,121500,289088780,3505,3505,3505,3505,0
|
|
20240219,121400,289088780,3505,3505,3505,3505,0
|
|
20240219,121300,289088780,3505,3505,3505,3505,1
|
|
20240219,121200,289085275,3505,3500,3505,3500,400
|
|
20240219,121100,287685265,3510,3510,3510,3510,50
|
|
20240219,121000,287509765,3510,3510,3510,3510,0
|
|
20240219,120900,287509765,3510,3505,3510,3505,453
|
|
20240219,120800,285921730,3505,3505,3505,3505,100
|
|
20240219,120700,285571230,3505,3505,3505,3505,0
|
|
20240219,120600,285571230,3505,3505,3505,3505,549
|
|
20240219,120500,283646985,3495,3495,3495,3495,398
|
|
20240219,120400,282255975,3500,3500,3500,3500,1
|
|
20240219,120300,282252475,3495,3495,3495,3495,0
|
|
20240219,120200,282252475,3495,3500,3500,3495,399
|
|
20240219,120100,280856230,3510,3510,3510,3510,50
|
|
20240219,120000,280680730,3510,3510,3510,3510,50
|
|
20240219,115900,280505230,3510,3505,3510,3505,2
|
|
20240219,115800,280498215,3505,3495,3505,3495,399
|
|
20240219,115700,279103700,3495,3495,3495,3495,0
|
|
20240219,115600,279103700,3495,3495,3495,3495,1
|
|
20240219,115500,279100205,3495,3495,3495,3495,0
|
|
20240219,115400,279100205,3495,3495,3495,3495,398
|
|
20240219,115300,277709195,3495,3495,3495,3495,0
|
|
20240219,115200,277709195,3495,3495,3495,3495,0
|
|
20240219,115100,277709195,3495,3495,3495,3495,399
|
|
20240219,115000,276314690,3510,3510,3510,3510,50
|
|
20240219,114900,276139190,3510,3510,3510,3510,0
|
|
20240219,114800,276139190,3510,3510,3510,3510,51
|
|
20240219,114700,275960180,3505,3505,3505,3505,400
|
|
20240219,114600,274558180,3505,3505,3505,3505,0
|
|
20240219,114500,274558180,3505,3510,3510,3505,2
|
|
20240219,114400,274551165,3505,3495,3505,3495,402
|
|
20240219,114300,273146135,3505,3510,3510,3490,3311
|
|
20240219,114200,261583435,3505,3505,3505,3505,11
|
|
20240219,114100,261544880,3505,3505,3505,3505,50
|
|
20240219,114000,261369630,3505,3495,3505,3495,600
|
|
20240219,113900,259272620,3505,3505,3505,3505,50
|
|
20240219,113800,259097370,3505,3505,3505,3505,1
|
|
20240219,113700,259093865,3500,3500,3500,3500,1398
|
|
20240219,113600,254200865,3500,3500,3500,3500,0
|
|
20240219,113500,254200865,3500,3500,3500,3500,0
|
|
20240219,113400,254200865,3500,3500,3500,3500,0
|
|
20240219,113300,254200865,3500,3500,3500,3500,4981
|
|
20240219,113200,236767365,3490,3490,3490,3490,0
|
|
20240219,113100,236767365,3490,3490,3490,3490,32
|
|
20240219,113000,236655685,3490,3495,3495,3490,645
|
|
20240219,112900,234401490,3495,3495,3495,3495,1
|
|
20240219,112800,234397995,3505,3505,3505,3505,20
|
|
20240219,112700,234327895,3505,3505,3505,3505,1
|
|
20240219,112600,234324390,3495,3495,3495,3495,398
|
|
20240219,112500,232933380,3495,3495,3495,3495,0
|
|
20240219,112400,232933380,3495,3495,3495,3495,936
|
|
20240219,112300,229662060,3495,3495,3495,3495,100
|
|
20240219,112200,229312560,3495,3505,3505,3495,449
|
|
20240219,112100,227742805,3505,3505,3505,3505,8
|
|
20240219,112000,227714765,3495,3495,3495,3495,0
|
|
20240219,111900,227714765,3495,3495,3495,3495,398
|
|
20240219,111800,226323755,3505,3505,3505,3505,50
|
|
20240219,111700,226148505,3505,3505,3505,3505,201
|
|
20240219,111600,225444000,3500,3500,3500,3500,100
|
|
20240219,111500,225094000,3495,3500,3500,3495,598
|
|
20240219,111400,223002990,3495,3495,3495,3495,0
|
|
20240219,111300,223002990,3495,3495,3495,3495,0
|
|
20240219,111200,223002990,3495,3500,3500,3495,102
|
|
20240219,111100,222645995,3500,3500,3500,3500,0
|
|
20240219,111000,222645995,3500,3500,3500,3500,0
|
|
20240219,110900,222645995,3500,3500,3500,3500,0
|
|
20240219,110800,222645995,3500,3500,3500,3500,398
|
|
20240219,110700,221252995,3500,3500,3500,3500,0
|
|
20240219,110600,221252995,3500,3500,3500,3500,0
|
|
20240219,110500,221252995,3500,3500,3500,3500,453
|
|
20240219,110400,219667495,3500,3500,3500,3500,70
|
|
20240219,110300,219422495,3495,3505,3505,3495,500
|
|
20240219,110200,217673735,3505,3505,3505,3505,1
|
|
20240219,110100,217670230,3500,3500,3500,3500,398
|
|
20240219,110000,216277230,3500,3500,3500,3500,100
|
|
20240219,105900,215927230,3510,3510,3510,3510,50
|
|
20240219,105800,215751730,3510,3505,3510,3505,2
|
|
20240219,105700,215744715,3500,3510,3510,3500,448
|
|
20240219,105600,214176215,3510,3510,3510,3510,0
|
|
20240219,105500,214176215,3510,3510,3510,3510,53
|
|
20240219,105400,213990185,3500,3505,3505,3500,399
|
|
20240219,105300,212592435,3505,3505,3505,3505,0
|
|
20240219,105200,212592435,3505,3505,3505,3505,0
|
|
20240219,105100,212592435,3505,3500,3505,3500,468
|
|
20240219,105000,210954430,3500,3500,3500,3500,100
|
|
20240219,104900,210604430,3510,3495,3510,3495,393
|
|
20240219,104800,209230880,3490,3495,3495,3485,3824
|
|
20240219,104700,195884875,3515,3515,3515,3490,4256
|
|
20240219,104600,180992825,3510,3480,3515,3480,14690
|
|
20240219,104500,129517425,3475,3475,3475,3475,0
|
|
20240219,104400,129517425,3475,3475,3475,3475,200
|
|
20240219,104300,128822425,3475,3475,3475,3475,399
|
|
20240219,104200,127435900,3480,3480,3480,3480,220
|
|
20240219,104100,126670300,3480,3480,3480,3480,1
|
|
20240219,104000,126666820,3480,3480,3480,3480,398
|
|
20240219,103900,125281780,3490,3490,3490,3490,0
|
|
20240219,103800,125281780,3490,3485,3490,3485,100
|
|
20240219,103700,124932785,3480,3480,3480,3480,312
|
|
20240219,103600,123847025,3480,3480,3480,3480,399
|
|
20240219,103500,122458505,3490,3490,3490,3490,0
|
|
20240219,103400,122458505,3490,3485,3490,3485,552
|
|
20240219,103300,120534530,3480,3480,3480,3480,438
|
|
20240219,103200,119010290,3480,3480,3480,3480,135
|
|
20240219,103100,118540490,3475,3475,3475,3475,0
|
|
20240219,103000,118540490,3475,3475,3475,3475,0
|
|
20240219,102900,118540490,3475,3480,3480,3475,768
|
|
20240219,102800,115871440,3480,3480,3480,3480,0
|
|
20240219,102700,115871440,3480,3480,3480,3480,50
|
|
20240219,102600,115697440,3480,3480,3480,3480,150
|
|
20240219,102500,115175440,3480,3480,3485,3480,169
|
|
20240219,102400,114587315,3480,3475,3480,3475,173
|
|
20240219,102300,113985475,3480,3480,3480,3475,259
|
|
20240219,102200,113084450,3480,3485,3485,3480,66
|
|
20240219,102100,112854765,3480,3480,3480,3480,0
|
|
20240219,102000,112854765,3480,3475,3480,3475,432
|
|
20240219,101900,111351410,3480,3480,3480,3480,50
|
|
20240219,101800,111177410,3480,3485,3485,3480,263
|
|
20240219,101700,110261920,3485,3485,3485,3485,50
|
|
20240219,101600,110087670,3485,3485,3485,3485,0
|
|
20240219,101500,110087670,3485,3480,3485,3480,400
|
|
20240219,101400,108695665,3490,3485,3490,3485,16
|
|
20240219,101300,108639900,3485,3485,3485,3485,51
|
|
20240219,101200,108462165,3480,3490,3490,3480,801
|
|
20240219,101100,105670680,3490,3490,3490,3490,111
|
|
20240219,101000,105283290,3505,3500,3505,3500,50
|
|
20240219,100900,105108045,3505,3500,3505,3500,2
|
|
20240219,100800,105101040,3485,3485,3485,3485,798
|
|
20240219,100700,102320010,3505,3505,3505,3505,0
|
|
20240219,100600,102320010,3505,3505,3505,3505,50
|
|
20240219,100500,102144760,3505,3490,3505,3490,2850
|
|
20240219,100400,92161670,3485,3490,3490,3480,449
|
|
20240219,100300,90598645,3490,3490,3490,3490,1
|
|
20240219,100200,90595155,3480,3480,3480,3480,0
|
|
20240219,100100,90595155,3480,3480,3480,3480,398
|
|
20240219,100000,89210115,3485,3485,3485,3485,515
|
|
20240219,095900,87415340,3490,3485,3490,3485,6
|
|
20240219,095800,87394405,3490,3490,3490,3490,50
|
|
20240219,095700,87219905,3490,3490,3490,3490,20
|
|
20240219,095600,87150105,3495,3495,3495,3490,72
|
|
20240219,095500,86898470,3495,3500,3500,3495,200
|
|
20240219,095400,86199220,3500,3500,3500,3500,114
|
|
20240219,095300,85800220,3485,3500,3505,3485,3350
|
|
20240219,095200,74070595,3500,3500,3500,3500,682
|
|
20240219,095100,71683595,3500,3495,3500,3495,1647
|
|
20240219,095000,65922760,3495,3480,3495,3475,2041
|
|
20240219,094900,58811055,3475,3475,3475,3475,0
|
|
20240219,094800,58811055,3475,3475,3475,3475,580
|
|
20240219,094700,56795555,3480,3480,3480,3480,50
|
|
20240219,094600,56621555,3480,3480,3480,3480,267
|
|
20240219,094500,55692395,3480,3480,3480,3480,1
|
|
20240219,094400,55688915,3480,3480,3480,3480,0
|
|
20240219,094300,55688915,3480,3480,3480,3480,398
|
|
20240219,094200,54303875,3480,3480,3480,3480,0
|
|
20240219,094100,54303875,3480,3485,3485,3480,114
|
|
20240219,094000,53907135,3485,3480,3485,3480,104
|
|
20240219,093900,53545195,3485,3485,3485,3480,604
|
|
20240219,093800,51442750,3485,3485,3485,3485,0
|
|
20240219,093700,51442750,3485,3480,3485,3480,150
|
|
20240219,093600,50920050,3480,3485,3485,3480,498
|
|
20240219,093500,49186760,3485,3485,3485,3485,161
|
|
20240219,093400,48625675,3480,3480,3480,3480,0
|
|
20240219,093300,48625675,3480,3480,3480,3480,285
|
|
20240219,093200,47633875,3475,3480,3480,3475,448
|
|
20240219,093100,46076825,3480,3480,3480,3480,200
|
|
20240219,093000,45380825,3475,3475,3475,3475,1001
|
|
20240219,092900,41902350,3475,3480,3480,3475,301
|
|
20240219,092800,40855875,3490,3480,3490,3480,2
|
|
20240219,092700,40848905,3480,3480,3480,3480,0
|
|
20240219,092600,40848905,3480,3480,3480,3480,0
|
|
20240219,092500,40848905,3480,3480,3480,3480,398
|
|
20240219,092400,39463865,3480,3480,3480,3480,0
|
|
20240219,092300,39463865,3480,3485,3485,3480,400
|
|
20240219,092200,38070980,3485,3485,3485,3485,251
|
|
20240219,092100,37196245,3485,3485,3485,3485,398
|
|
20240219,092000,35809215,3485,3495,3495,3480,3070
|
|
20240219,091900,25106190,3495,3500,3500,3495,90
|
|
20240219,091800,24791210,3500,3505,3505,3500,75
|
|
20240219,091700,24528340,3505,3505,3505,3505,100
|
|
20240219,091600,24177840,3505,3505,3505,3505,0
|
|
20240219,091500,24177840,3505,3505,3505,3505,287
|
|
20240219,091400,23171905,3505,3505,3505,3505,798
|
|
20240219,091300,20374915,3505,3510,3510,3505,64
|
|
20240219,091200,20150305,3510,3510,3510,3510,278
|
|
20240219,091100,19174525,3505,3510,3510,3505,121
|
|
20240219,091000,18749820,3515,3515,3515,3515,1220
|
|
20240219,090900,14461520,3515,3515,3515,3515,90
|
|
20240219,090800,14145170,3510,3510,3510,3510,424
|
|
20240219,090700,12656930,3505,3510,3510,3505,509
|
|
20240219,090600,10872335,3505,3505,3505,3505,562
|
|
20240219,090500,8902525,3505,3505,3505,3505,50
|
|
20240219,090400,8727275,3505,3505,3505,3505,0
|
|
20240219,090300,8727275,3505,3505,3505,3505,50
|
|
20240219,090200,8552025,3505,3505,3505,3505,746
|
|
20240219,090100,5937295,3505,3505,3505,3505,0
|
|
20240219,090000,5937295,3505,3530,3530,3505,1685
|