694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203100,460603390,3170,3170,3170,3170,3607
|
|
20240219,203000,460603390,3170,3170,3170,3170,0
|
|
20240219,202900,460603390,3170,3170,3170,3170,0
|
|
20240219,202800,460603390,3170,3170,3170,3170,0
|
|
20240219,202700,460603390,3170,3170,3170,3170,0
|
|
20240219,202600,460603390,3170,3170,3170,3170,0
|
|
20240219,202500,460603390,3170,3170,3170,3170,0
|
|
20240219,202400,460603390,3170,3170,3170,3170,0
|
|
20240219,202300,460603390,3170,3170,3170,3170,0
|
|
20240219,202200,460603390,3170,3170,3170,3170,0
|
|
20240219,202100,460603390,3170,3170,3170,3170,0
|
|
20240219,202000,460603390,3170,3170,3170,3170,0
|
|
20240219,201900,460603390,3170,3170,3170,3170,0
|
|
20240219,201800,460603390,3170,3170,3170,3170,0
|
|
20240219,201700,460603390,3170,3170,3170,3170,0
|
|
20240219,201600,460603390,3170,3170,3170,3170,0
|
|
20240219,201500,460603390,3170,3170,3170,3170,0
|
|
20240219,201400,460603390,3170,3170,3170,3170,0
|
|
20240219,201300,460603390,3170,3170,3170,3170,0
|
|
20240219,201200,460603390,3170,3170,3170,3170,0
|
|
20240219,201100,460603390,3170,3170,3170,3170,0
|
|
20240219,201000,460603390,3170,3170,3170,3170,0
|
|
20240219,200900,460603390,3170,3170,3170,3170,0
|
|
20240219,200800,460603390,3170,3170,3170,3170,0
|
|
20240219,200700,460603390,3170,3170,3170,3170,0
|
|
20240219,200600,460603390,3170,3170,3170,3170,0
|
|
20240219,200500,460603390,3170,3170,3170,3170,0
|
|
20240219,200400,460603390,3170,3170,3170,3170,0
|
|
20240219,200300,460603390,3170,3170,3170,3170,0
|
|
20240219,200200,460603390,3170,3170,3170,3170,0
|
|
20240219,200100,460603390,3170,3170,3170,3170,3607
|
|
20240219,200000,460603390,3170,3170,3170,3170,0
|
|
20240219,195900,460603390,3170,3170,3170,3170,0
|
|
20240219,195800,460603390,3170,3170,3170,3170,0
|
|
20240219,195700,460603390,3170,3170,3170,3170,0
|
|
20240219,195600,460603390,3170,3170,3170,3170,0
|
|
20240219,195500,460603390,3170,3170,3170,3170,0
|
|
20240219,195400,460603390,3170,3170,3170,3170,0
|
|
20240219,195300,460603390,3170,3170,3170,3170,0
|
|
20240219,195200,460603390,3170,3170,3170,3170,0
|
|
20240219,195100,460603390,3170,3170,3170,3170,0
|
|
20240219,195000,460603390,3170,3170,3170,3170,0
|
|
20240219,194900,460603390,3170,3170,3170,3170,0
|
|
20240219,194800,460603390,3170,3170,3170,3170,0
|
|
20240219,194700,460603390,3170,3170,3170,3170,0
|
|
20240219,194600,460603390,3170,3170,3170,3170,0
|
|
20240219,194500,460603390,3170,3170,3170,3170,0
|
|
20240219,194400,460603390,3170,3170,3170,3170,0
|
|
20240219,194300,460603390,3170,3170,3170,3170,0
|
|
20240219,194200,460603390,3170,3170,3170,3170,0
|
|
20240219,194100,460603390,3170,3170,3170,3170,0
|
|
20240219,194000,460603390,3170,3170,3170,3170,0
|
|
20240219,193900,460603390,3170,3170,3170,3170,0
|
|
20240219,193800,460603390,3170,3170,3170,3170,0
|
|
20240219,193700,460603390,3170,3170,3170,3170,0
|
|
20240219,193600,460603390,3170,3170,3170,3170,0
|
|
20240219,193500,460603390,3170,3170,3170,3170,0
|
|
20240219,193400,460603390,3170,3170,3170,3170,0
|
|
20240219,193300,460603390,3170,3170,3170,3170,0
|
|
20240219,193200,460603390,3170,3170,3170,3170,0
|
|
20240219,193100,460603390,3170,3170,3170,3170,3607
|
|
20240219,193000,460603390,3170,3170,3170,3170,0
|
|
20240219,192900,460603390,3170,3170,3170,3170,0
|
|
20240219,192800,460603390,3170,3170,3170,3170,0
|
|
20240219,192700,460603390,3170,3170,3170,3170,0
|
|
20240219,192600,460603390,3170,3170,3170,3170,0
|
|
20240219,192500,460603390,3170,3170,3170,3170,0
|
|
20240219,192400,460603390,3170,3170,3170,3170,0
|
|
20240219,192300,460603390,3170,3170,3170,3170,0
|
|
20240219,192200,460603390,3170,3170,3170,3170,0
|
|
20240219,192100,460603390,3170,3170,3170,3170,0
|
|
20240219,192000,460603390,3170,3170,3170,3170,0
|
|
20240219,191900,460603390,3170,3170,3170,3170,0
|
|
20240219,191800,460603390,3170,3170,3170,3170,0
|
|
20240219,191700,460603390,3170,3170,3170,3170,0
|
|
20240219,191600,460603390,3170,3170,3170,3170,0
|
|
20240219,191500,460603390,3170,3170,3170,3170,0
|
|
20240219,191400,460603390,3170,3170,3170,3170,0
|
|
20240219,191300,460603390,3170,3170,3170,3170,0
|
|
20240219,191200,460603390,3170,3170,3170,3170,0
|
|
20240219,191100,460603390,3170,3170,3170,3170,0
|
|
20240219,191000,460603390,3170,3170,3170,3170,0
|
|
20240219,190900,460603390,3170,3170,3170,3170,0
|
|
20240219,190800,460603390,3170,3170,3170,3170,0
|
|
20240219,190700,460603390,3170,3170,3170,3170,0
|
|
20240219,190600,460603390,3170,3170,3170,3170,0
|
|
20240219,190500,460603390,3170,3170,3170,3170,0
|
|
20240219,190400,460603390,3170,3170,3170,3170,0
|
|
20240219,190300,460603390,3170,3170,3170,3170,0
|
|
20240219,190200,460603390,3170,3170,3170,3170,0
|
|
20240219,190100,460603390,3170,3170,3170,3170,3607
|
|
20240219,190000,460603390,3170,3170,3170,3170,0
|
|
20240219,185900,460603390,3170,3170,3170,3170,0
|
|
20240219,185800,460603390,3170,3170,3170,3170,0
|
|
20240219,185700,460603390,3170,3170,3170,3170,0
|
|
20240219,185600,460603390,3170,3170,3170,3170,0
|
|
20240219,185500,460603390,3170,3170,3170,3170,0
|
|
20240219,185400,460603390,3170,3170,3170,3170,0
|
|
20240219,185300,460603390,3170,3170,3170,3170,0
|
|
20240219,185200,460603390,3170,3170,3170,3170,0
|
|
20240219,185100,460603390,3170,3170,3170,3170,0
|
|
20240219,185000,460603390,3170,3170,3170,3170,0
|
|
20240219,184900,460603390,3170,3170,3170,3170,0
|
|
20240219,184800,460603390,3170,3170,3170,3170,0
|
|
20240219,184700,460603390,3170,3170,3170,3170,0
|
|
20240219,184600,460603390,3170,3170,3170,3170,0
|
|
20240219,184500,460603390,3170,3170,3170,3170,0
|
|
20240219,184400,460603390,3170,3170,3170,3170,0
|
|
20240219,184300,460603390,3170,3170,3170,3170,0
|
|
20240219,184200,460603390,3170,3170,3170,3170,0
|
|
20240219,184100,460603390,3170,3170,3170,3170,0
|
|
20240219,184000,460603390,3170,3170,3170,3170,0
|
|
20240219,183900,460603390,3170,3170,3170,3170,0
|
|
20240219,183800,460603390,3170,3170,3170,3170,0
|
|
20240219,183700,460603390,3170,3170,3170,3170,0
|
|
20240219,183600,460603390,3170,3170,3170,3170,0
|
|
20240219,183500,460603390,3170,3170,3170,3170,0
|
|
20240219,183400,460603390,3170,3170,3170,3170,0
|
|
20240219,183300,460603390,3170,3170,3170,3170,0
|
|
20240219,183200,460603390,3170,3170,3170,3170,0
|
|
20240219,183100,460603390,3170,3170,3170,3170,3607
|
|
20240219,183000,460603390,3170,3170,3170,3170,0
|
|
20240219,182900,460603390,3170,3170,3170,3170,0
|
|
20240219,182800,460603390,3170,3170,3170,3170,0
|
|
20240219,182700,460603390,3170,3170,3170,3170,0
|
|
20240219,182600,460603390,3170,3170,3170,3170,0
|
|
20240219,182500,460603390,3170,3170,3170,3170,0
|
|
20240219,182400,460603390,3170,3170,3170,3170,0
|
|
20240219,182300,460603390,3170,3170,3170,3170,0
|
|
20240219,182200,460603390,3170,3170,3170,3170,0
|
|
20240219,182100,460603390,3170,3170,3170,3170,0
|
|
20240219,182000,460603390,3170,3170,3170,3170,0
|
|
20240219,181900,460603390,3170,3170,3170,3170,0
|
|
20240219,181800,460603390,3170,3170,3170,3170,0
|
|
20240219,181700,460603390,3170,3170,3170,3170,0
|
|
20240219,181600,460603390,3170,3170,3170,3170,0
|
|
20240219,181500,460603390,3170,3170,3170,3170,0
|
|
20240219,181400,460603390,3170,3170,3170,3170,0
|
|
20240219,181300,460603390,3170,3170,3170,3170,0
|
|
20240219,181200,460603390,3170,3170,3170,3170,0
|
|
20240219,181100,460603390,3170,3170,3170,3170,0
|
|
20240219,181000,460603390,3170,3170,3170,3170,0
|
|
20240219,180900,460603390,3170,3170,3170,3170,0
|
|
20240219,180800,460603390,3170,3170,3170,3170,0
|
|
20240219,180700,460603390,3170,3170,3170,3170,0
|
|
20240219,180600,460603390,3170,3170,3170,3170,0
|
|
20240219,180500,460603390,3170,3170,3170,3170,0
|
|
20240219,180400,460603390,3170,3170,3170,3170,0
|
|
20240219,180300,460603390,3170,3170,3170,3170,0
|
|
20240219,180200,460603390,3170,3170,3170,3170,0
|
|
20240219,180100,460603390,3170,3170,3170,3170,3607
|
|
20240219,180000,460603390,3170,3170,3170,3170,0
|
|
20240219,175900,460603390,3170,3170,3170,3170,0
|
|
20240219,175800,460603390,3170,3170,3170,3170,0
|
|
20240219,175700,460603390,3170,3170,3170,3170,0
|
|
20240219,175600,460603390,3170,3170,3170,3170,0
|
|
20240219,175500,460603390,3170,3170,3170,3170,0
|
|
20240219,175400,460603390,3170,3170,3170,3170,0
|
|
20240219,175300,460603390,3170,3170,3170,3170,0
|
|
20240219,175200,460603390,3170,3170,3170,3170,0
|
|
20240219,175100,460603390,3170,3170,3170,3170,0
|
|
20240219,175000,460603390,3170,3170,3170,3170,0
|
|
20240219,174900,460603390,3170,3170,3170,3170,0
|
|
20240219,174800,460603390,3170,3170,3170,3170,0
|
|
20240219,174700,460603390,3170,3170,3170,3170,0
|
|
20240219,174600,460603390,3170,3170,3170,3170,0
|
|
20240219,174500,460603390,3170,3170,3170,3170,0
|
|
20240219,174400,460603390,3170,3170,3170,3170,0
|
|
20240219,174300,460603390,3170,3170,3170,3170,0
|
|
20240219,174200,460603390,3170,3170,3170,3170,0
|
|
20240219,174100,460603390,3170,3170,3170,3170,0
|
|
20240219,174000,460603390,3170,3170,3170,3170,0
|
|
20240219,173900,460603390,3170,3170,3170,3170,0
|
|
20240219,173800,460603390,3170,3170,3170,3170,0
|
|
20240219,173700,460603390,3170,3170,3170,3170,0
|
|
20240219,173600,460603390,3170,3170,3170,3170,0
|
|
20240219,173500,460603390,3170,3170,3170,3170,0
|
|
20240219,173400,460603390,3170,3170,3170,3170,0
|
|
20240219,173300,460603390,3170,3170,3170,3170,0
|
|
20240219,173200,460603390,3170,3170,3170,3170,0
|
|
20240219,173100,460603390,3170,3170,3170,3170,3607
|
|
20240219,173000,460603390,3170,3170,3170,3170,0
|
|
20240219,172900,460603390,3170,3170,3170,3170,0
|
|
20240219,172800,460603390,3170,3170,3170,3170,0
|
|
20240219,172700,460603390,3170,3170,3170,3170,0
|
|
20240219,172600,460603390,3170,3170,3170,3170,0
|
|
20240219,172500,460603390,3170,3170,3170,3170,0
|
|
20240219,172400,460603390,3170,3170,3170,3170,0
|
|
20240219,172300,460603390,3170,3170,3170,3170,0
|
|
20240219,172200,460603390,3170,3170,3170,3170,0
|
|
20240219,172100,460603390,3170,3170,3170,3170,0
|
|
20240219,172000,460603390,3170,3170,3170,3170,0
|
|
20240219,171900,460603390,3170,3170,3170,3170,0
|
|
20240219,171800,460603390,3170,3170,3170,3170,0
|
|
20240219,171700,460603390,3170,3170,3170,3170,0
|
|
20240219,171600,460603390,3170,3170,3170,3170,0
|
|
20240219,171500,460603390,3170,3170,3170,3170,0
|
|
20240219,171400,460603390,3170,3170,3170,3170,0
|
|
20240219,171300,460603390,3170,3170,3170,3170,0
|
|
20240219,171200,460603390,3170,3170,3170,3170,0
|
|
20240219,171100,460603390,3170,3170,3170,3170,0
|
|
20240219,171000,460603390,3170,3170,3170,3170,0
|
|
20240219,170900,460603390,3170,3170,3170,3170,0
|
|
20240219,170800,460603390,3170,3170,3170,3170,0
|
|
20240219,170700,460603390,3170,3170,3170,3170,0
|
|
20240219,170600,460603390,3170,3170,3170,3170,0
|
|
20240219,170500,460603390,3170,3170,3170,3170,0
|
|
20240219,170400,460603390,3170,3170,3170,3170,0
|
|
20240219,170300,460603390,3170,3170,3170,3170,0
|
|
20240219,170200,460603390,3170,3170,3170,3170,0
|
|
20240219,170100,460603390,3170,3170,3170,3170,3607
|
|
20240219,170000,460603390,3170,3170,3170,3170,0
|
|
20240219,165900,460603390,3170,3170,3170,3170,0
|
|
20240219,165800,460603390,3170,3170,3170,3170,0
|
|
20240219,165700,460603390,3170,3170,3170,3170,0
|
|
20240219,165600,460603390,3170,3170,3170,3170,0
|
|
20240219,165500,460603390,3170,3170,3170,3170,0
|
|
20240219,165400,460603390,3170,3170,3170,3170,0
|
|
20240219,165300,460603390,3170,3170,3170,3170,0
|
|
20240219,165200,460603390,3170,3170,3170,3170,0
|
|
20240219,165100,460603390,3170,3170,3170,3170,0
|
|
20240219,165000,460603390,3170,3170,3170,3170,0
|
|
20240219,164900,460603390,3170,3170,3170,3170,0
|
|
20240219,164800,460603390,3170,3170,3170,3170,0
|
|
20240219,164700,460603390,3170,3170,3170,3170,0
|
|
20240219,164600,460603390,3170,3170,3170,3170,0
|
|
20240219,164500,460603390,3170,3170,3170,3170,0
|
|
20240219,164400,460603390,3170,3170,3170,3170,0
|
|
20240219,164300,460603390,3170,3170,3170,3170,0
|
|
20240219,164200,460603390,3170,3170,3170,3170,0
|
|
20240219,164100,460603390,3170,3170,3170,3170,0
|
|
20240219,164000,460603390,3170,3170,3170,3170,0
|
|
20240219,163900,460603390,3170,3170,3170,3170,0
|
|
20240219,163800,460603390,3170,3170,3170,3170,0
|
|
20240219,163700,460603390,3170,3170,3170,3170,0
|
|
20240219,163600,460603390,3170,3170,3170,3170,0
|
|
20240219,163500,460603390,3170,3170,3170,3170,0
|
|
20240219,163400,460603390,3170,3170,3170,3170,0
|
|
20240219,163300,460603390,3170,3170,3170,3170,0
|
|
20240219,163200,460603390,3170,3170,3170,3170,0
|
|
20240219,163100,460603390,3170,3170,3170,3170,3607
|
|
20240219,163000,460603390,3170,3170,3170,3170,0
|
|
20240219,162900,460603390,3170,3170,3170,3170,0
|
|
20240219,162800,460603390,3170,3170,3170,3170,0
|
|
20240219,162700,460603390,3170,3170,3170,3170,0
|
|
20240219,162600,460603390,3170,3170,3170,3170,0
|
|
20240219,162500,460603390,3170,3170,3170,3170,0
|
|
20240219,162400,460603390,3170,3170,3170,3170,0
|
|
20240219,162300,460603390,3170,3170,3170,3170,0
|
|
20240219,162200,460603390,3170,3170,3170,3170,0
|
|
20240219,162100,460603390,3170,3170,3170,3170,0
|
|
20240219,162000,460603390,3170,3170,3170,3170,0
|
|
20240219,161900,460603390,3170,3170,3170,3170,0
|
|
20240219,161800,460603390,3170,3170,3170,3170,0
|
|
20240219,161700,460603390,3170,3170,3170,3170,0
|
|
20240219,161600,460603390,3170,3170,3170,3170,0
|
|
20240219,161500,460603390,3170,3170,3170,3170,0
|
|
20240219,161400,460603390,3170,3170,3170,3170,0
|
|
20240219,161300,460603390,3170,3170,3170,3170,0
|
|
20240219,161200,460603390,3170,3170,3170,3170,0
|
|
20240219,161100,460603390,3170,3170,3170,3170,0
|
|
20240219,161000,460603390,3170,3170,3170,3170,0
|
|
20240219,160900,460603390,3170,3170,3170,3170,0
|
|
20240219,160800,460603390,3170,3170,3170,3170,0
|
|
20240219,160700,460603390,3170,3170,3170,3170,0
|
|
20240219,160600,460603390,3170,3170,3170,3170,0
|
|
20240219,160500,460603390,3170,3170,3170,3170,0
|
|
20240219,160400,460603390,3170,3170,3170,3170,0
|
|
20240219,160300,460603390,3170,3170,3170,3170,0
|
|
20240219,160200,460603390,3170,3170,3170,3170,0
|
|
20240219,160100,460603390,3170,3170,3170,3170,3607
|
|
20240219,160000,460603390,3170,3170,3170,3170,0
|
|
20240219,155900,460603390,3170,3170,3170,3170,0
|
|
20240219,155800,460603390,3170,3170,3170,3170,0
|
|
20240219,155700,460603390,3170,3170,3170,3170,0
|
|
20240219,155600,460603390,3170,3170,3170,3170,0
|
|
20240219,155500,460603390,3170,3170,3170,3170,0
|
|
20240219,155400,460603390,3170,3170,3170,3170,0
|
|
20240219,155300,460603390,3170,3170,3170,3170,0
|
|
20240219,155200,460603390,3170,3170,3170,3170,0
|
|
20240219,155100,460603390,3170,3170,3170,3170,0
|
|
20240219,155000,460603390,3170,3170,3170,3170,0
|
|
20240219,154900,460603390,3170,3170,3170,3170,0
|
|
20240219,154800,460603390,3170,3170,3170,3170,0
|
|
20240219,154700,460603390,3170,3170,3170,3170,0
|
|
20240219,154600,460603390,3170,3170,3170,3170,0
|
|
20240219,154500,460603390,3170,3170,3170,3170,0
|
|
20240219,154400,460603390,3170,3170,3170,3170,0
|
|
20240219,154300,460603390,3170,3170,3170,3170,0
|
|
20240219,154200,460603390,3170,3170,3170,3170,0
|
|
20240219,154100,460603390,3170,3170,3170,3170,0
|
|
20240219,154000,460603390,3170,3170,3170,3170,0
|
|
20240219,153900,460603390,3170,3170,3170,3170,0
|
|
20240219,153800,460603390,3170,3170,3170,3170,0
|
|
20240219,153700,460603390,3170,3170,3170,3170,0
|
|
20240219,153600,460603390,3170,3170,3170,3170,0
|
|
20240219,153500,460603390,3170,3170,3170,3170,0
|
|
20240219,153400,460603390,3170,3170,3170,3170,0
|
|
20240219,153300,460603390,3170,3170,3170,3170,0
|
|
20240219,153200,460603390,3170,3170,3170,3170,0
|
|
20240219,153100,460603390,3170,3170,3170,3170,3607
|
|
20240219,153000,460603390,3170,3170,3170,3170,3607
|
|
20240219,152900,449169200,3170,3170,3170,3170,0
|
|
20240219,152800,449169200,3170,3170,3170,3170,0
|
|
20240219,152700,449169200,3170,3170,3170,3170,0
|
|
20240219,152600,449169200,3170,3170,3170,3170,0
|
|
20240219,152500,449169200,3170,3170,3170,3170,0
|
|
20240219,152400,449169200,3170,3170,3170,3170,0
|
|
20240219,152300,449169200,3170,3170,3170,3170,0
|
|
20240219,152200,449169200,3170,3170,3170,3170,0
|
|
20240219,152100,449169200,3170,3170,3170,3170,0
|
|
20240219,152000,449169200,3170,3170,3170,3170,0
|
|
20240219,151900,449169200,3170,3160,3170,3155,720
|
|
20240219,151800,446895070,3155,3155,3155,3155,0
|
|
20240219,151700,446895070,3155,3160,3160,3155,350
|
|
20240219,151600,445789605,3165,3165,3165,3165,5
|
|
20240219,151500,445773780,3165,3160,3165,3160,1998
|
|
20240219,151400,439459625,3155,3155,3155,3155,0
|
|
20240219,151300,439459625,3155,3160,3160,3155,2000
|
|
20240219,151200,433140080,3160,3160,3160,3160,0
|
|
20240219,151100,433140080,3160,3160,3160,3160,0
|
|
20240219,151000,433140080,3160,3160,3160,3160,18
|
|
20240219,150900,433083200,3170,3165,3170,3165,550
|
|
20240219,150800,431342200,3160,3160,3160,3160,51
|
|
20240219,150700,431181040,3160,3160,3160,3160,2000
|
|
20240219,150600,424861040,3170,3170,3170,3170,3
|
|
20240219,150500,424851530,3170,3170,3170,3170,0
|
|
20240219,150400,424851530,3170,3165,3170,3165,20
|
|
20240219,150300,424788195,3165,3165,3165,3165,0
|
|
20240219,150200,424788195,3165,3165,3165,3165,233
|
|
20240219,150100,424050750,3160,3160,3160,3160,1000
|
|
20240219,150000,420890750,3160,3160,3160,3160,1001
|
|
20240219,145900,417727590,3160,3160,3160,3160,1000
|
|
20240219,145800,414567590,3160,3160,3170,3160,2002
|
|
20240219,145700,408241250,3160,3160,3160,3160,1
|
|
20240219,145600,408238090,3160,3170,3170,3160,32
|
|
20240219,145500,408136670,3165,3165,3165,3165,50
|
|
20240219,145400,407978420,3165,3165,3165,3165,50
|
|
20240219,145300,407820170,3170,3160,3170,3160,1205
|
|
20240219,145200,404011670,3170,3165,3170,3160,833
|
|
20240219,145100,401377575,3160,3160,3160,3160,0
|
|
20240219,145000,401377575,3160,3160,3160,3160,0
|
|
20240219,144900,401377575,3160,3160,3160,3160,300
|
|
20240219,144800,400429575,3165,3165,3165,3165,14
|
|
20240219,144700,400385265,3165,3165,3165,3165,0
|
|
20240219,144600,400385265,3165,3165,3165,3165,16
|
|
20240219,144500,400334625,3170,3170,3170,3170,0
|
|
20240219,144400,400334625,3170,3170,3170,3170,10
|
|
20240219,144300,400302925,3165,3165,3165,3165,110
|
|
20240219,144200,399954775,3150,3155,3155,3150,3054
|
|
20240219,144100,390333875,3155,3160,3160,3155,3000
|
|
20240219,144000,380865535,3165,3165,3165,3165,501
|
|
20240219,143900,379279870,3165,3165,3165,3165,50
|
|
20240219,143800,379121620,3165,3170,3170,3165,104
|
|
20240219,143700,378791945,3170,3170,3170,3170,0
|
|
20240219,143600,378791945,3170,3170,3170,3170,0
|
|
20240219,143500,378791945,3170,3170,3170,3170,0
|
|
20240219,143400,378791945,3170,3170,3170,3170,4
|
|
20240219,143300,378779265,3160,3160,3160,3160,0
|
|
20240219,143200,378779265,3160,3160,3160,3160,0
|
|
20240219,143100,378779265,3160,3160,3160,3160,1000
|
|
20240219,143000,375619265,3160,3160,3160,3160,0
|
|
20240219,142900,375619265,3160,3160,3160,3160,193
|
|
20240219,142800,375009385,3170,3170,3170,3170,0
|
|
20240219,142700,375009385,3170,3170,3170,3170,0
|
|
20240219,142600,375009385,3170,3170,3170,3170,0
|
|
20240219,142500,375009385,3170,3170,3170,3170,159
|
|
20240219,142400,374505355,3165,3165,3165,3165,89
|
|
20240219,142300,374223670,3165,3165,3165,3165,3
|
|
20240219,142200,374214175,3165,3160,3165,3160,50
|
|
20240219,142100,374056170,3160,3160,3160,3160,50
|
|
20240219,142000,373898170,3160,3160,3160,3160,10
|
|
20240219,141900,373866570,3160,3165,3165,3160,53
|
|
20240219,141800,373699085,3160,3160,3160,3160,3854
|
|
20240219,141700,361520445,3170,3170,3170,3170,3
|
|
20240219,141600,361510935,3165,3165,3165,3165,2000
|
|
20240219,141500,355180935,3170,3165,3170,3165,651
|
|
20240219,141400,353120515,3165,3165,3170,3165,131
|
|
20240219,141300,352705895,3175,3175,3175,3175,0
|
|
20240219,141200,352705895,3175,3170,3175,3170,462
|
|
20240219,141100,351241350,3165,3165,3165,3165,0
|
|
20240219,141000,351241350,3165,3170,3175,3165,426
|
|
20240219,140900,349892665,3165,3165,3170,3165,1043
|
|
20240219,140800,346586760,3175,3175,3175,3175,0
|
|
20240219,140700,346586760,3175,3175,3175,3170,3996
|
|
20240219,140600,333919430,3170,3170,3170,3170,1
|
|
20240219,140500,333916260,3175,3175,3175,3175,788
|
|
20240219,140400,331414360,3180,3180,3180,3180,0
|
|
20240219,140300,331414360,3180,3180,3180,3175,37
|
|
20240219,140200,331296865,3180,3180,3180,3180,0
|
|
20240219,140100,331296865,3180,3175,3180,3175,1302
|
|
20240219,140000,327163010,3175,3180,3180,3175,189
|
|
20240219,135900,326562490,3180,3180,3180,3170,3
|
|
20240219,135800,326552960,3170,3180,3180,3170,12
|
|
20240219,135700,326514810,3180,3180,3180,3180,0
|
|
20240219,135600,326514810,3180,3180,3180,3180,1
|
|
20240219,135500,326511630,3175,3180,3180,3175,51
|
|
20240219,135400,326349550,3180,3180,3180,3180,0
|
|
20240219,135300,326349550,3180,3180,3180,3180,10
|
|
20240219,135200,326317750,3180,3180,3180,3180,9
|
|
20240219,135100,326289130,3180,3180,3180,3180,5
|
|
20240219,135000,326273230,3175,3175,3175,3175,500
|
|
20240219,134900,324685730,3185,3185,3185,3185,0
|
|
20240219,134800,324685730,3185,3185,3185,3185,1
|
|
20240219,134700,324682545,3180,3180,3185,3180,353
|
|
20240219,134600,323560000,3185,3185,3185,3185,0
|
|
20240219,134500,323560000,3185,3180,3185,3180,446
|
|
20240219,134400,322141715,3185,3180,3185,3180,1924
|
|
20240219,134300,316023375,3180,3180,3180,3180,0
|
|
20240219,134200,316023375,3180,3180,3180,3180,300
|
|
20240219,134100,315069375,3180,3180,3180,3180,200
|
|
20240219,134000,314433375,3180,3180,3180,3180,0
|
|
20240219,133900,314433375,3180,3180,3180,3180,0
|
|
20240219,133800,314433375,3180,3180,3180,3180,0
|
|
20240219,133700,314433375,3180,3175,3180,3175,3033
|
|
20240219,133600,304803595,3180,3175,3180,3175,614
|
|
20240219,133500,302854140,3175,3170,3175,3170,201
|
|
20240219,133400,302216965,3175,3175,3175,3175,0
|
|
20240219,133300,302216965,3175,3170,3175,3165,965
|
|
20240219,133200,299159230,3175,3175,3175,3175,317
|
|
20240219,133100,298152755,3175,3175,3175,3175,0
|
|
20240219,133000,298152755,3175,3175,3175,3175,0
|
|
20240219,132900,298152755,3175,3175,3175,3175,3
|
|
20240219,132800,298143230,3175,3175,3175,3175,0
|
|
20240219,132700,298143230,3175,3175,3175,3175,0
|
|
20240219,132600,298143230,3175,3170,3175,3170,1001
|
|
20240219,132500,294970055,3175,3175,3175,3175,0
|
|
20240219,132400,294970055,3175,3175,3175,3175,0
|
|
20240219,132300,294970055,3175,3175,3175,3175,0
|
|
20240219,132200,294970055,3175,3175,3175,3175,1
|
|
20240219,132100,294966880,3170,3170,3170,3170,1
|
|
20240219,132000,294963710,3175,3175,3175,3175,0
|
|
20240219,131900,294963710,3175,3175,3175,3175,0
|
|
20240219,131800,294963710,3175,3170,3175,3170,78
|
|
20240219,131700,294716445,3175,3175,3175,3175,0
|
|
20240219,131600,294716445,3175,3165,3175,3165,84
|
|
20240219,131500,294450125,3170,3170,3170,3170,100
|
|
20240219,131400,294133125,3170,3170,3170,3170,326
|
|
20240219,131300,293099705,3175,3170,3175,3170,2
|
|
20240219,131200,293093360,3175,3170,3175,3170,274
|
|
20240219,131100,292224775,3170,3170,3170,3170,0
|
|
20240219,131000,292224775,3170,3170,3170,3170,50
|
|
20240219,130900,292066275,3165,3170,3170,3165,587
|
|
20240219,130800,290206485,3170,3175,3175,3170,27
|
|
20240219,130700,290120890,3175,3175,3175,3175,0
|
|
20240219,130600,290120890,3175,3175,3175,3175,300
|
|
20240219,130500,289168390,3175,3175,3175,3175,100
|
|
20240219,130400,288850890,3175,3175,3175,3175,0
|
|
20240219,130300,288850890,3175,3175,3175,3175,1
|
|
20240219,130200,288847715,3165,3165,3165,3165,867
|
|
20240219,130100,286103660,3165,3165,3165,3165,0
|
|
20240219,130000,286103660,3165,3170,3170,3165,724
|
|
20240219,125900,283808660,3180,3180,3180,3180,0
|
|
20240219,125800,283808660,3180,3180,3180,3180,0
|
|
20240219,125700,283808660,3180,3180,3180,3180,10
|
|
20240219,125600,283776860,3180,3180,3180,3180,0
|
|
20240219,125500,283776860,3180,3180,3180,3180,1
|
|
20240219,125400,283773680,3175,3175,3175,3175,0
|
|
20240219,125300,283773680,3175,3175,3175,3175,3
|
|
20240219,125200,283764155,3180,3180,3180,3180,0
|
|
20240219,125100,283764155,3180,3180,3180,3180,0
|
|
20240219,125000,283764155,3180,3180,3180,3180,251
|
|
20240219,124900,282965975,3180,3180,3180,3180,20
|
|
20240219,124800,282902375,3170,3170,3170,3170,200
|
|
20240219,124700,282268375,3170,3170,3170,3170,0
|
|
20240219,124600,282268375,3170,3170,3170,3170,1
|
|
20240219,124500,282265205,3165,3165,3165,3165,20
|
|
20240219,124400,282201905,3180,3180,3180,3180,0
|
|
20240219,124300,282201905,3180,3175,3180,3175,96
|
|
20240219,124200,281897100,3180,3180,3180,3180,157
|
|
20240219,124100,281397840,3180,3180,3180,3180,0
|
|
20240219,124000,281397840,3180,3175,3180,3175,3293
|
|
20240219,123900,270926125,3180,3180,3180,3180,0
|
|
20240219,123800,270926125,3180,3180,3180,3180,0
|
|
20240219,123700,270926125,3180,3180,3180,3180,0
|
|
20240219,123600,270926125,3180,3180,3180,3180,0
|
|
20240219,123500,270926125,3180,3180,3180,3180,1
|
|
20240219,123400,270922945,3165,3165,3165,3165,101
|
|
20240219,123300,270603280,3165,3165,3165,3165,1821
|
|
20240219,123200,264839815,3180,3180,3180,3180,0
|
|
20240219,123100,264839815,3180,3180,3180,3180,0
|
|
20240219,123000,264839815,3180,3180,3180,3180,0
|
|
20240219,122900,264839815,3180,3180,3180,3180,0
|
|
20240219,122800,264839815,3180,3180,3180,3180,0
|
|
20240219,122700,264839815,3180,3180,3180,3180,0
|
|
20240219,122600,264839815,3180,3180,3180,3180,0
|
|
20240219,122500,264839815,3180,3180,3180,3180,0
|
|
20240219,122400,264839815,3180,3180,3180,3180,1
|
|
20240219,122300,264836635,3165,3165,3165,3165,43
|
|
20240219,122200,264700540,3170,3170,3170,3170,0
|
|
20240219,122100,264700540,3170,3175,3175,3170,2178
|
|
20240219,122000,257792930,3175,3175,3175,3175,0
|
|
20240219,121900,257792930,3175,3180,3180,3175,2870
|
|
20240219,121800,248667080,3175,3175,3175,3175,915
|
|
20240219,121700,245761955,3175,3175,3175,3175,0
|
|
20240219,121600,245761955,3175,3170,3175,3165,4492
|
|
20240219,121500,231540445,3175,3175,3175,3175,1
|
|
20240219,121400,231537270,3170,3170,3170,3170,0
|
|
20240219,121300,231537270,3170,3170,3170,3170,200
|
|
20240219,121200,230903270,3175,3175,3175,3175,0
|
|
20240219,121100,230903270,3175,3175,3175,3175,100
|
|
20240219,121000,230585770,3175,3170,3175,3170,1362
|
|
20240219,120900,226268225,3170,3170,3170,3170,0
|
|
20240219,120800,226268225,3170,3170,3170,3170,0
|
|
20240219,120700,226268225,3170,3175,3175,3170,201
|
|
20240219,120600,225631050,3165,3165,3165,3165,0
|
|
20240219,120500,225631050,3165,3165,3165,3165,0
|
|
20240219,120400,225631050,3165,3170,3170,3165,907
|
|
20240219,120300,222760355,3170,3170,3170,3170,813
|
|
20240219,120200,220183145,3175,3175,3175,3175,10
|
|
20240219,120100,220151395,3170,3170,3170,3170,0
|
|
20240219,120000,220151395,3170,3175,3175,3170,118
|
|
20240219,115900,219776795,3175,3175,3175,3175,1
|
|
20240219,115800,219773620,3170,3170,3170,3170,159
|
|
20240219,115700,219269590,3175,3170,3175,3170,29
|
|
20240219,115600,219177655,3170,3170,3170,3170,0
|
|
20240219,115500,219177655,3170,3170,3170,3170,0
|
|
20240219,115400,219177655,3170,3170,3170,3170,0
|
|
20240219,115300,219177655,3170,3170,3170,3170,0
|
|
20240219,115200,219177655,3170,3170,3170,3170,5075
|
|
20240219,115100,203089905,3170,3170,3170,3170,783
|
|
20240219,115000,200607795,3175,3175,3175,3175,0
|
|
20240219,114900,200607795,3175,3175,3175,3175,20
|
|
20240219,114800,200544295,3175,3175,3175,3175,0
|
|
20240219,114700,200544295,3175,3175,3175,3175,41
|
|
20240219,114600,200414120,3175,3175,3175,3175,9
|
|
20240219,114500,200385545,3180,3180,3180,3180,0
|
|
20240219,114400,200385545,3180,3180,3180,3180,0
|
|
20240219,114300,200385545,3180,3180,3180,3180,0
|
|
20240219,114200,200385545,3180,3180,3180,3180,0
|
|
20240219,114100,200385545,3180,3180,3180,3180,0
|
|
20240219,114000,200385545,3180,3180,3180,3180,0
|
|
20240219,113900,200385545,3180,3180,3180,3180,0
|
|
20240219,113800,200385545,3180,3180,3180,3180,0
|
|
20240219,113700,200385545,3180,3175,3180,3175,242
|
|
20240219,113600,199617180,3175,3175,3175,3175,11
|
|
20240219,113500,199582255,3180,3180,3180,3180,0
|
|
20240219,113400,199582255,3180,3180,3180,3180,332
|
|
20240219,113300,198526495,3180,3170,3180,3170,523
|
|
20240219,113200,196868575,3175,3175,3175,3175,70
|
|
20240219,113100,196646325,3175,3180,3180,3175,3218
|
|
20240219,113000,186419725,3185,3185,3185,3185,0
|
|
20240219,112900,186419725,3185,3185,3185,3185,0
|
|
20240219,112800,186419725,3185,3185,3185,3185,1
|
|
20240219,112700,186416540,3180,3185,3185,3180,210
|
|
20240219,112600,185748690,3185,3185,3185,3185,0
|
|
20240219,112500,185748690,3185,3185,3185,3185,0
|
|
20240219,112400,185748690,3185,3180,3185,3180,3
|
|
20240219,112300,185739145,3185,3180,3185,3180,500
|
|
20240219,112200,184148415,3180,3180,3180,3180,0
|
|
20240219,112100,184148415,3180,3180,3180,3180,500
|
|
20240219,112000,182558415,3185,3185,3185,3185,0
|
|
20240219,111900,182558415,3185,3185,3185,3185,1
|
|
20240219,111800,182555230,3175,3180,3180,3175,342
|
|
20240219,111700,181468880,3185,3185,3185,3185,0
|
|
20240219,111600,181468880,3185,3185,3185,3185,0
|
|
20240219,111500,181468880,3185,3180,3185,3180,34
|
|
20240219,111400,181360750,3180,3180,3180,3175,153
|
|
20240219,111300,180874375,3180,3180,3180,3180,1
|
|
20240219,111200,180871195,3180,3180,3180,3180,884
|
|
20240219,111100,178060075,3180,3180,3180,3180,0
|
|
20240219,111000,178060075,3180,3180,3180,3180,5
|
|
20240219,110900,178044175,3180,3175,3180,3175,7
|
|
20240219,110800,178021920,3180,3180,3180,3180,1
|
|
20240219,110700,178018740,3180,3180,3180,3180,53
|
|
20240219,110600,177850200,3175,3175,3175,3175,1
|
|
20240219,110500,177847025,3180,3180,3180,3180,0
|
|
20240219,110400,177847025,3180,3180,3180,3180,1
|
|
20240219,110300,177843845,3175,3175,3175,3175,783
|
|
20240219,110200,175357820,3180,3180,3180,3180,1000
|
|
20240219,110100,172177820,3180,3175,3180,3175,101
|
|
20240219,110000,171857140,3180,3180,3180,3180,141
|
|
20240219,105900,171408760,3180,3180,3180,3180,2
|
|
20240219,105800,171402400,3175,3175,3175,3175,0
|
|
20240219,105700,171402400,3175,3175,3175,3175,0
|
|
20240219,105600,171402400,3175,3175,3175,3175,450
|
|
20240219,105500,169973650,3175,3175,3175,3175,10
|
|
20240219,105400,169941900,3175,3175,3175,3175,7
|
|
20240219,105300,169919675,3180,3180,3180,3180,0
|
|
20240219,105200,169919675,3180,3180,3180,3180,0
|
|
20240219,105100,169919675,3180,3180,3180,3180,0
|
|
20240219,105000,169919675,3180,3180,3180,3180,53
|
|
20240219,104900,169751135,3180,3175,3180,3175,47
|
|
20240219,104800,169601905,3180,3180,3180,3180,0
|
|
20240219,104700,169601905,3180,3180,3180,3180,20
|
|
20240219,104600,169538305,3175,3175,3175,3175,457
|
|
20240219,104500,168087330,3180,3180,3180,3180,101
|
|
20240219,104400,167766150,3175,3175,3175,3175,100
|
|
20240219,104300,167448650,3175,3180,3180,3175,6
|
|
20240219,104200,167429580,3180,3180,3180,3180,0
|
|
20240219,104100,167429580,3180,3180,3180,3180,0
|
|
20240219,104000,167429580,3180,3180,3180,3180,0
|
|
20240219,103900,167429580,3180,3180,3180,3180,0
|
|
20240219,103800,167429580,3180,3180,3180,3180,0
|
|
20240219,103700,167429580,3180,3180,3180,3180,10
|
|
20240219,103600,167397780,3180,3180,3180,3180,1
|
|
20240219,103500,167394600,3175,3180,3180,3175,39
|
|
20240219,103400,167270725,3180,3180,3180,3180,0
|
|
20240219,103300,167270725,3180,3180,3180,3180,0
|
|
20240219,103200,167270725,3180,3180,3180,3180,10
|
|
20240219,103100,167238925,3180,3180,3180,3180,100
|
|
20240219,103000,166920925,3180,3180,3180,3180,1
|
|
20240219,102900,166917745,3175,3180,3180,3175,2
|
|
20240219,102800,166911390,3175,3180,3180,3175,4
|
|
20240219,102700,166898680,3175,3175,3180,3175,113
|
|
20240219,102600,166539900,3180,3180,3180,3180,263
|
|
20240219,102500,165703560,3175,3175,3175,3175,53
|
|
20240219,102400,165535285,3175,3175,3175,3175,2
|
|
20240219,102300,165528935,3175,3175,3175,3175,196
|
|
20240219,102200,164906635,3175,3175,3175,3175,749
|
|
20240219,102100,162528560,3180,3180,3180,3180,1
|
|
20240219,102000,162525380,3175,3175,3175,3175,50
|
|
20240219,101900,162366630,3180,3180,3180,3180,0
|
|
20240219,101800,162366630,3180,3180,3180,3180,0
|
|
20240219,101700,162366630,3180,3180,3180,3180,0
|
|
20240219,101600,162366630,3180,3180,3180,3180,0
|
|
20240219,101500,162366630,3180,3180,3180,3180,0
|
|
20240219,101400,162366630,3180,3180,3180,3180,0
|
|
20240219,101300,162366630,3180,3170,3180,3170,92
|
|
20240219,101200,162074980,3175,3175,3175,3175,1378
|
|
20240219,101100,157699830,3170,3170,3170,3170,1
|
|
20240219,101000,157696660,3175,3175,3175,3175,1
|
|
20240219,100900,157693485,3170,3170,3170,3165,1564
|
|
20240219,100800,152735750,3170,3170,3170,3170,0
|
|
20240219,100700,152735750,3170,3170,3170,3170,1718
|
|
20240219,100600,147289690,3170,3170,3170,3170,0
|
|
20240219,100500,147289690,3170,3170,3170,3170,997
|
|
20240219,100400,144129200,3175,3175,3175,3175,71
|
|
20240219,100300,143903775,3175,3175,3175,3175,55
|
|
20240219,100200,143729150,3180,3180,3180,3175,78
|
|
20240219,100100,143481490,3170,3180,3180,3170,4
|
|
20240219,100000,143468800,3185,3175,3185,3175,114
|
|
20240219,095900,143106840,3185,3185,3185,3185,0
|
|
20240219,095800,143106840,3185,3185,3185,3185,0
|
|
20240219,095700,143106840,3185,3185,3185,3185,50
|
|
20240219,095600,142947590,3185,3185,3185,3185,0
|
|
20240219,095500,142947590,3185,3180,3185,3175,1851
|
|
20240219,095400,137070405,3175,3175,3175,3175,30
|
|
20240219,095300,136975155,3180,3180,3180,3180,0
|
|
20240219,095200,136975155,3180,3180,3185,3175,305
|
|
20240219,095100,136005265,3185,3185,3185,3185,0
|
|
20240219,095000,136005265,3185,3185,3185,3185,2
|
|
20240219,094900,135998895,3185,3185,3185,3185,0
|
|
20240219,094800,135998895,3185,3185,3185,3185,66
|
|
20240219,094700,135788685,3185,3185,3185,3185,27
|
|
20240219,094600,135702690,3185,3185,3195,3185,1427
|
|
20240219,094500,131151815,3195,3190,3195,3190,954
|
|
20240219,094400,128108550,3190,3180,3200,3180,10428
|
|
20240219,094300,94849510,3175,3180,3185,3175,427
|
|
20240219,094200,93491680,3185,3180,3185,3175,2729
|
|
20240219,094100,84816795,3180,3180,3180,3180,1
|
|
20240219,094000,84813615,3175,3180,3180,3175,7
|
|
20240219,093900,84791385,3175,3175,3175,3175,1000
|
|
20240219,093800,81616385,3180,3180,3185,3180,417
|
|
20240219,093700,80290320,3185,3185,3185,3185,1
|
|
20240219,093600,80287135,3180,3170,3180,3170,1605
|
|
20240219,093500,75185610,3175,3175,3175,3175,3
|
|
20240219,093400,75176085,3175,3175,3175,3175,1000
|
|
20240219,093300,72001085,3175,3175,3175,3175,601
|
|
20240219,093200,70092910,3170,3170,3170,3170,1000
|
|
20240219,093100,66922910,3175,3175,3175,3175,254
|
|
20240219,093000,66116460,3170,3170,3175,3170,55
|
|
20240219,092900,65942085,3170,3175,3175,3170,1170
|
|
20240219,092800,62233140,3175,3175,3175,3175,43
|
|
20240219,092700,62096615,3170,3170,3170,3170,0
|
|
20240219,092600,62096615,3170,3175,3175,3170,432
|
|
20240219,092500,60727015,3170,3170,3170,3170,0
|
|
20240219,092400,60727015,3170,3170,3170,3170,153
|
|
20240219,092300,60242005,3180,3180,3180,3175,10
|
|
20240219,092200,60210210,3170,3170,3170,3170,472
|
|
20240219,092100,58713970,3170,3165,3170,3165,312
|
|
20240219,092000,57726480,3170,3170,3170,3170,5706
|
|
20240219,091900,39638460,3175,3175,3180,3175,1316
|
|
20240219,091800,35460150,3175,3180,3180,3175,1592
|
|
20240219,091700,30405040,3175,3180,3180,3170,297
|
|
20240219,091600,29463335,3175,3175,3175,3175,50
|
|
20240219,091500,29304585,3180,3170,3180,3165,2176
|
|
20240219,091400,22392675,3165,3170,3170,3160,394
|
|
20240219,091300,21144150,3170,3170,3170,3155,2172
|
|
20240219,091200,14274490,3165,3165,3165,3165,856
|
|
20240219,091100,11565250,3160,3165,3165,3160,280
|
|
20240219,091000,10679155,3160,3155,3165,3155,243
|
|
20240219,090900,9910335,3160,3155,3160,3155,6
|
|
20240219,090800,9891385,3165,3155,3165,3155,41
|
|
20240219,090700,9762020,3165,3150,3165,3150,83
|
|
20240219,090600,9500480,3160,3160,3160,3145,525
|
|
20240219,090500,7846300,3150,3160,3160,3150,365
|
|
20240219,090400,6696520,3160,3150,3160,3150,687
|
|
20240219,090300,4531470,3150,3150,3150,3150,50
|
|
20240219,090200,4373970,3160,3160,3170,3160,1235
|
|
20240219,090100,461605,3165,3165,3165,3165,0
|
|
20240219,090000,461605,3165,3140,3165,3140,147
|