597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,185300,1491837125,3390,3390,3390,3390,0
|
|
20240219,185200,1491837125,3390,3390,3390,3390,0
|
|
20240219,185100,1491837125,3390,3390,3390,3390,0
|
|
20240219,185000,1491837125,3390,3390,3390,3390,0
|
|
20240219,184900,1491837125,3390,3390,3390,3390,0
|
|
20240219,184800,1491837125,3390,3390,3390,3390,0
|
|
20240219,184700,1491837125,3390,3390,3390,3390,0
|
|
20240219,184600,1491837125,3390,3390,3390,3390,0
|
|
20240219,184500,1491837125,3390,3390,3390,3390,0
|
|
20240219,184400,1491837125,3390,3390,3390,3390,0
|
|
20240219,184300,1491837125,3390,3390,3390,3390,0
|
|
20240219,184200,1491837125,3390,3390,3390,3390,0
|
|
20240219,184100,1491837125,3390,3390,3390,3390,0
|
|
20240219,184000,1491837125,3390,3390,3390,3390,0
|
|
20240219,183900,1491837125,3390,3390,3390,3390,0
|
|
20240219,183800,1491837125,3390,3390,3390,3390,0
|
|
20240219,183700,1491837125,3390,3390,3390,3390,0
|
|
20240219,183600,1491837125,3390,3390,3390,3390,0
|
|
20240219,183500,1491837125,3390,3390,3390,3390,0
|
|
20240219,183400,1491837125,3390,3390,3390,3390,0
|
|
20240219,183300,1491837125,3390,3390,3390,3390,0
|
|
20240219,183200,1491837125,3390,3390,3390,3390,0
|
|
20240219,183100,1491837125,3390,3390,3390,3390,0
|
|
20240219,183000,1491837125,3390,3390,3390,3390,0
|
|
20240219,182900,1491837125,3390,3390,3390,3390,0
|
|
20240219,182800,1491837125,3390,3390,3390,3390,0
|
|
20240219,182700,1491837125,3390,3390,3390,3390,0
|
|
20240219,182600,1491837125,3390,3390,3390,3390,0
|
|
20240219,182500,1491837125,3390,3390,3390,3390,0
|
|
20240219,182400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,182300,1491837125,3390,3390,3390,3390,0
|
|
20240219,182200,1491837125,3390,3390,3390,3390,0
|
|
20240219,182100,1491837125,3390,3390,3390,3390,0
|
|
20240219,182000,1491837125,3390,3390,3390,3390,0
|
|
20240219,181900,1491837125,3390,3390,3390,3390,0
|
|
20240219,181800,1491837125,3390,3390,3390,3390,0
|
|
20240219,181700,1491837125,3390,3390,3390,3390,0
|
|
20240219,181600,1491837125,3390,3390,3390,3390,0
|
|
20240219,181500,1491837125,3390,3390,3390,3390,0
|
|
20240219,181400,1491837125,3390,3390,3390,3390,0
|
|
20240219,181300,1491837125,3390,3390,3390,3390,0
|
|
20240219,181200,1491837125,3390,3390,3390,3390,0
|
|
20240219,181100,1491837125,3390,3390,3390,3390,0
|
|
20240219,181000,1491837125,3390,3390,3390,3390,0
|
|
20240219,180900,1491837125,3390,3390,3390,3390,0
|
|
20240219,180800,1491837125,3390,3390,3390,3390,0
|
|
20240219,180700,1491837125,3390,3390,3390,3390,0
|
|
20240219,180600,1491837125,3390,3390,3390,3390,0
|
|
20240219,180500,1491837125,3390,3390,3390,3390,0
|
|
20240219,180400,1491837125,3390,3390,3390,3390,0
|
|
20240219,180300,1491837125,3390,3390,3390,3390,0
|
|
20240219,180200,1491837125,3390,3390,3390,3390,0
|
|
20240219,180100,1491837125,3390,3390,3390,3390,0
|
|
20240219,180000,1491837125,3390,3390,3390,3390,0
|
|
20240219,175900,1491837125,3390,3390,3390,3390,0
|
|
20240219,175800,1491837125,3390,3390,3390,3390,0
|
|
20240219,175700,1491837125,3390,3390,3390,3390,0
|
|
20240219,175600,1491837125,3390,3390,3390,3390,0
|
|
20240219,175500,1491837125,3390,3390,3390,3390,0
|
|
20240219,175400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,175300,1491837125,3390,3390,3390,3390,0
|
|
20240219,175200,1491837125,3390,3390,3390,3390,0
|
|
20240219,175100,1491837125,3390,3390,3390,3390,0
|
|
20240219,175000,1491837125,3390,3390,3390,3390,0
|
|
20240219,174900,1491837125,3390,3390,3390,3390,0
|
|
20240219,174800,1491837125,3390,3390,3390,3390,0
|
|
20240219,174700,1491837125,3390,3390,3390,3390,0
|
|
20240219,174600,1491837125,3390,3390,3390,3390,0
|
|
20240219,174500,1491837125,3390,3390,3390,3390,0
|
|
20240219,174400,1491837125,3390,3390,3390,3390,0
|
|
20240219,174300,1491837125,3390,3390,3390,3390,0
|
|
20240219,174200,1491837125,3390,3390,3390,3390,0
|
|
20240219,174100,1491837125,3390,3390,3390,3390,0
|
|
20240219,174000,1491837125,3390,3390,3390,3390,0
|
|
20240219,173900,1491837125,3390,3390,3390,3390,0
|
|
20240219,173800,1491837125,3390,3390,3390,3390,0
|
|
20240219,173700,1491837125,3390,3390,3390,3390,0
|
|
20240219,173600,1491837125,3390,3390,3390,3390,0
|
|
20240219,173500,1491837125,3390,3390,3390,3390,0
|
|
20240219,173400,1491837125,3390,3390,3390,3390,0
|
|
20240219,173300,1491837125,3390,3390,3390,3390,0
|
|
20240219,173200,1491837125,3390,3390,3390,3390,0
|
|
20240219,173100,1491837125,3390,3390,3390,3390,0
|
|
20240219,173000,1491837125,3390,3390,3390,3390,0
|
|
20240219,172900,1491837125,3390,3390,3390,3390,0
|
|
20240219,172800,1491837125,3390,3390,3390,3390,0
|
|
20240219,172700,1491837125,3390,3390,3390,3390,0
|
|
20240219,172600,1491837125,3390,3390,3390,3390,0
|
|
20240219,172500,1491837125,3390,3390,3390,3390,0
|
|
20240219,172400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,172300,1491837125,3390,3390,3390,3390,0
|
|
20240219,172200,1491837125,3390,3390,3390,3390,0
|
|
20240219,172100,1491837125,3390,3390,3390,3390,0
|
|
20240219,172000,1491837125,3390,3390,3390,3390,0
|
|
20240219,171900,1491837125,3390,3390,3390,3390,0
|
|
20240219,171800,1491837125,3390,3390,3390,3390,0
|
|
20240219,171700,1491837125,3390,3390,3390,3390,0
|
|
20240219,171600,1491837125,3390,3390,3390,3390,0
|
|
20240219,171500,1491837125,3390,3390,3390,3390,0
|
|
20240219,171400,1491837125,3390,3390,3390,3390,0
|
|
20240219,171300,1491837125,3390,3390,3390,3390,0
|
|
20240219,171200,1491837125,3390,3390,3390,3390,0
|
|
20240219,171100,1491837125,3390,3390,3390,3390,0
|
|
20240219,171000,1491837125,3390,3390,3390,3390,0
|
|
20240219,170900,1491837125,3390,3390,3390,3390,0
|
|
20240219,170800,1491837125,3390,3390,3390,3390,0
|
|
20240219,170700,1491837125,3390,3390,3390,3390,0
|
|
20240219,170600,1491837125,3390,3390,3390,3390,0
|
|
20240219,170500,1491837125,3390,3390,3390,3390,0
|
|
20240219,170400,1491837125,3390,3390,3390,3390,0
|
|
20240219,170300,1491837125,3390,3390,3390,3390,0
|
|
20240219,170200,1491837125,3390,3390,3390,3390,0
|
|
20240219,170100,1491837125,3390,3390,3390,3390,0
|
|
20240219,170000,1491837125,3390,3390,3390,3390,0
|
|
20240219,165900,1491837125,3390,3390,3390,3390,0
|
|
20240219,165800,1491837125,3390,3390,3390,3390,0
|
|
20240219,165700,1491837125,3390,3390,3390,3390,0
|
|
20240219,165600,1491837125,3390,3390,3390,3390,0
|
|
20240219,165500,1491837125,3390,3390,3390,3390,0
|
|
20240219,165400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,165300,1491837125,3390,3390,3390,3390,0
|
|
20240219,165200,1491837125,3390,3390,3390,3390,0
|
|
20240219,165100,1491837125,3390,3390,3390,3390,0
|
|
20240219,165000,1491837125,3390,3390,3390,3390,0
|
|
20240219,164900,1491837125,3390,3390,3390,3390,0
|
|
20240219,164800,1491837125,3390,3390,3390,3390,0
|
|
20240219,164700,1491837125,3390,3390,3390,3390,0
|
|
20240219,164600,1491837125,3390,3390,3390,3390,0
|
|
20240219,164500,1491837125,3390,3390,3390,3390,0
|
|
20240219,164400,1491837125,3390,3390,3390,3390,0
|
|
20240219,164300,1491837125,3390,3390,3390,3390,0
|
|
20240219,164200,1491837125,3390,3390,3390,3390,0
|
|
20240219,164100,1491837125,3390,3390,3390,3390,0
|
|
20240219,164000,1491837125,3390,3390,3390,3390,0
|
|
20240219,163900,1491837125,3390,3390,3390,3390,0
|
|
20240219,163800,1491837125,3390,3390,3390,3390,0
|
|
20240219,163700,1491837125,3390,3390,3390,3390,0
|
|
20240219,163600,1491837125,3390,3390,3390,3390,0
|
|
20240219,163500,1491837125,3390,3390,3390,3390,0
|
|
20240219,163400,1491837125,3390,3390,3390,3390,0
|
|
20240219,163300,1491837125,3390,3390,3390,3390,0
|
|
20240219,163200,1491837125,3390,3390,3390,3390,0
|
|
20240219,163100,1491837125,3390,3390,3390,3390,0
|
|
20240219,163000,1491837125,3390,3390,3390,3390,0
|
|
20240219,162900,1491837125,3390,3390,3390,3390,0
|
|
20240219,162800,1491837125,3390,3390,3390,3390,0
|
|
20240219,162700,1491837125,3390,3390,3390,3390,0
|
|
20240219,162600,1491837125,3390,3390,3390,3390,0
|
|
20240219,162500,1491837125,3390,3390,3390,3390,0
|
|
20240219,162400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,162300,1491837125,3390,3390,3390,3390,0
|
|
20240219,162200,1491837125,3390,3390,3390,3390,0
|
|
20240219,162100,1491837125,3390,3390,3390,3390,0
|
|
20240219,162000,1491837125,3390,3390,3390,3390,0
|
|
20240219,161900,1491837125,3390,3390,3390,3390,0
|
|
20240219,161800,1491837125,3390,3390,3390,3390,0
|
|
20240219,161700,1491837125,3390,3390,3390,3390,0
|
|
20240219,161600,1491837125,3390,3390,3390,3390,0
|
|
20240219,161500,1491837125,3390,3390,3390,3390,0
|
|
20240219,161400,1491837125,3390,3390,3390,3390,0
|
|
20240219,161300,1491837125,3390,3390,3390,3390,0
|
|
20240219,161200,1491837125,3390,3390,3390,3390,0
|
|
20240219,161100,1491837125,3390,3390,3390,3390,0
|
|
20240219,161000,1491837125,3390,3390,3390,3390,0
|
|
20240219,160900,1491837125,3390,3390,3390,3390,0
|
|
20240219,160800,1491837125,3390,3390,3390,3390,0
|
|
20240219,160700,1491837125,3390,3390,3390,3390,0
|
|
20240219,160600,1491837125,3390,3390,3390,3390,0
|
|
20240219,160500,1491837125,3390,3390,3390,3390,0
|
|
20240219,160400,1491837125,3390,3390,3390,3390,0
|
|
20240219,160300,1491837125,3390,3390,3390,3390,0
|
|
20240219,160200,1491837125,3390,3390,3390,3390,0
|
|
20240219,160100,1491837125,3390,3390,3390,3390,0
|
|
20240219,160000,1491837125,3390,3390,3390,3390,0
|
|
20240219,155900,1491837125,3390,3390,3390,3390,0
|
|
20240219,155800,1491837125,3390,3390,3390,3390,0
|
|
20240219,155700,1491837125,3390,3390,3390,3390,0
|
|
20240219,155600,1491837125,3390,3390,3390,3390,0
|
|
20240219,155500,1491837125,3390,3390,3390,3390,0
|
|
20240219,155400,1491837125,3390,3390,3390,3390,7699
|
|
20240219,155300,1491837125,3390,3390,3390,3390,0
|
|
20240219,155200,1491837125,3390,3390,3390,3390,0
|
|
20240219,155100,1491837125,3390,3390,3390,3390,0
|
|
20240219,155000,1491837125,3390,3390,3390,3390,0
|
|
20240219,154900,1491837125,3390,3390,3390,3390,0
|
|
20240219,154800,1491837125,3390,3390,3390,3390,0
|
|
20240219,154700,1491837125,3390,3390,3390,3390,0
|
|
20240219,154600,1491837125,3390,3390,3390,3390,0
|
|
20240219,154500,1491837125,3390,3390,3390,3390,0
|
|
20240219,154400,1491837125,3390,3390,3390,3390,0
|
|
20240219,154300,1491837125,3390,3390,3390,3390,0
|
|
20240219,154200,1491837125,3390,3390,3390,3390,0
|
|
20240219,154100,1491837125,3390,3390,3390,3390,0
|
|
20240219,154000,1491837125,3390,3390,3390,3390,0
|
|
20240219,153900,1491837125,3390,3390,3390,3390,0
|
|
20240219,153800,1491837125,3390,3390,3390,3390,0
|
|
20240219,153700,1491837125,3390,3390,3390,3390,0
|
|
20240219,153600,1491837125,3390,3390,3390,3390,0
|
|
20240219,153500,1491837125,3390,3390,3390,3390,0
|
|
20240219,153400,1491837125,3390,3390,3390,3390,0
|
|
20240219,153300,1491837125,3390,3390,3390,3390,0
|
|
20240219,153200,1491837125,3390,3390,3390,3390,0
|
|
20240219,153100,1491837125,3390,3390,3390,3390,0
|
|
20240219,153000,1491837125,3390,3390,3390,3390,7699
|
|
20240219,152900,1465737515,3390,3390,3390,3390,0
|
|
20240219,152800,1465737515,3390,3390,3390,3390,0
|
|
20240219,152700,1465737515,3390,3390,3390,3390,0
|
|
20240219,152600,1465737515,3390,3390,3390,3390,0
|
|
20240219,152500,1465737515,3390,3390,3390,3390,0
|
|
20240219,152400,1465737515,3390,3390,3390,3390,0
|
|
20240219,152300,1465737515,3390,3390,3390,3390,0
|
|
20240219,152200,1465737515,3390,3390,3390,3390,0
|
|
20240219,152100,1465737515,3390,3390,3390,3390,0
|
|
20240219,152000,1465737515,3390,3390,3390,3390,0
|
|
20240219,151900,1465737515,3390,3395,3400,3385,5949
|
|
20240219,151800,1445581715,3400,3395,3400,3390,2001
|
|
20240219,151700,1438797825,3400,3395,3400,3395,1824
|
|
20240219,151600,1432605285,3400,3395,3400,3390,2934
|
|
20240219,151500,1422633540,3395,3400,3400,3395,91
|
|
20240219,151400,1422324145,3400,3400,3400,3400,461
|
|
20240219,151300,1420756745,3400,3390,3400,3390,549
|
|
20240219,151200,1418895625,3385,3400,3400,3385,9380
|
|
20240219,151100,1387084050,3400,3400,3400,3395,122
|
|
20240219,151000,1386669750,3400,3400,3400,3400,1763
|
|
20240219,150900,1380675550,3400,3400,3400,3400,497
|
|
20240219,150800,1378985750,3400,3400,3400,3400,0
|
|
20240219,150700,1378985750,3400,3400,3400,3400,820
|
|
20240219,150600,1376197750,3400,3400,3400,3400,677
|
|
20240219,150500,1373895950,3400,3400,3400,3400,304
|
|
20240219,150400,1372862350,3400,3400,3400,3400,341
|
|
20240219,150300,1371702950,3400,3400,3400,3400,263
|
|
20240219,150200,1370808750,3400,3405,3405,3400,545
|
|
20240219,150100,1368955650,3405,3405,3405,3405,3
|
|
20240219,150000,1368945435,3405,3405,3405,3405,0
|
|
20240219,145900,1368945435,3405,3405,3405,3405,34
|
|
20240219,145800,1368829665,3400,3400,3400,3400,2638
|
|
20240219,145700,1359860465,3400,3400,3400,3400,0
|
|
20240219,145600,1359860465,3400,3400,3400,3400,101
|
|
20240219,145500,1359517065,3390,3390,3400,3390,4343
|
|
20240219,145400,1344794285,3395,3395,3395,3395,680
|
|
20240219,145300,1342485685,3400,3395,3400,3395,251
|
|
20240219,145200,1341633035,3400,3400,3400,3395,14
|
|
20240219,145100,1341585440,3400,3400,3400,3400,0
|
|
20240219,145000,1341585440,3400,3400,3400,3400,538
|
|
20240219,144900,1339756240,3400,3400,3400,3395,818
|
|
20240219,144800,1336977790,3400,3400,3400,3400,1
|
|
20240219,144700,1336974390,3395,3400,3400,3395,246
|
|
20240219,144600,1336139070,3400,3395,3400,3395,481
|
|
20240219,144500,1334506070,3400,3400,3400,3395,69
|
|
20240219,144400,1334271720,3400,3400,3400,3400,0
|
|
20240219,144300,1334271720,3400,3400,3400,3400,21
|
|
20240219,144200,1334200320,3400,3400,3400,3400,218
|
|
20240219,144100,1333459120,3405,3400,3405,3400,348
|
|
20240219,144000,1332275910,3405,3400,3405,3400,503
|
|
20240219,143900,1330565705,3400,3395,3400,3395,339
|
|
20240219,143800,1329414790,3400,3395,3400,3395,34
|
|
20240219,143700,1329299195,3395,3395,3395,3395,67
|
|
20240219,143600,1329071730,3405,3405,3405,3405,3
|
|
20240219,143500,1329061515,3405,3395,3405,3395,301
|
|
20240219,143400,1328039610,3405,3395,3405,3395,159
|
|
20240219,143300,1327499775,3395,3405,3405,3395,534
|
|
20240219,143200,1325681845,3405,3405,3405,3405,71
|
|
20240219,143100,1325440090,3400,3395,3400,3395,300
|
|
20240219,143000,1324421580,3400,3390,3400,3390,368
|
|
20240219,142900,1323174040,3405,3400,3405,3390,77
|
|
20240219,142800,1322912720,3400,3405,3405,3385,12752
|
|
20240219,142700,1279680160,3400,3400,3400,3400,6941
|
|
20240219,142600,1256080760,3400,3400,3400,3400,1
|
|
20240219,142500,1256077360,3395,3400,3400,3395,3001
|
|
20240219,142400,1245888960,3400,3400,3400,3400,30
|
|
20240219,142300,1245786960,3400,3400,3400,3400,61
|
|
20240219,142200,1245579560,3400,3400,3400,3395,127
|
|
20240219,142100,1245147800,3400,3395,3400,3395,1157
|
|
20240219,142000,1241219775,3400,3395,3400,3395,177
|
|
20240219,141900,1240618855,3400,3400,3400,3400,11
|
|
20240219,141800,1240581455,3400,3400,3400,3400,0
|
|
20240219,141700,1240581455,3400,3395,3400,3395,783
|
|
20240219,141600,1237921755,3400,3400,3400,3400,223
|
|
20240219,141500,1237163555,3405,3405,3405,3405,3
|
|
20240219,141400,1237153340,3405,3400,3405,3400,1001
|
|
20240219,141300,1233749935,3405,3405,3405,3405,1
|
|
20240219,141200,1233746530,3400,3400,3405,3400,1144
|
|
20240219,141100,1229856925,3400,3400,3400,3400,91
|
|
20240219,141000,1229547525,3405,3405,3405,3405,1
|
|
20240219,140900,1229544120,3400,3405,3405,3400,1701
|
|
20240219,140800,1223760715,3400,3405,3405,3400,2773
|
|
20240219,140700,1214319030,3405,3405,3405,3405,257
|
|
20240219,140600,1213443945,3410,3410,3410,3410,0
|
|
20240219,140500,1213443945,3410,3405,3410,3405,2
|
|
20240219,140400,1213437130,3410,3405,3410,3405,13
|
|
20240219,140300,1213392860,3410,3410,3410,3405,85
|
|
20240219,140200,1213103425,3405,3405,3410,3405,112
|
|
20240219,140100,1212722060,3410,3410,3410,3400,120
|
|
20240219,140000,1212313900,3410,3410,3410,3410,0
|
|
20240219,135900,1212313900,3410,3410,3410,3410,0
|
|
20240219,135800,1212313900,3410,3410,3410,3410,0
|
|
20240219,135700,1212313900,3410,3405,3410,3405,20
|
|
20240219,135600,1212245750,3405,3400,3405,3400,1020
|
|
20240219,135500,1208777650,3405,3405,3405,3405,1
|
|
20240219,135400,1208774245,3405,3410,3410,3405,337
|
|
20240219,135300,1207626405,3410,3405,3410,3405,14
|
|
20240219,135200,1207578685,3410,3410,3410,3410,0
|
|
20240219,135100,1207578685,3410,3410,3410,3410,15
|
|
20240219,135000,1207527535,3410,3405,3410,3405,40
|
|
20240219,134900,1207391280,3410,3410,3410,3410,0
|
|
20240219,134800,1207391280,3410,3410,3410,3410,20
|
|
20240219,134700,1207323080,3410,3405,3410,3400,104
|
|
20240219,134600,1206969245,3410,3405,3410,3405,122
|
|
20240219,134500,1206553780,3410,3405,3410,3405,520
|
|
20240219,134400,1204783130,3410,3405,3410,3405,302
|
|
20240219,134300,1203754810,3410,3410,3410,3410,0
|
|
20240219,134200,1203754810,3410,3410,3410,3410,3268
|
|
20240219,134100,1192610930,3400,3410,3410,3400,3010
|
|
20240219,134000,1182375425,3405,3400,3405,3400,69
|
|
20240219,133900,1182140630,3405,3405,3410,3405,219
|
|
20240219,133800,1181394885,3400,3400,3400,3400,20
|
|
20240219,133700,1181326885,3405,3405,3405,3405,10
|
|
20240219,133600,1181292835,3410,3410,3410,3410,7
|
|
20240219,133500,1181268965,3410,3405,3410,3395,201
|
|
20240219,133400,1180585675,3410,3410,3410,3410,1
|
|
20240219,133300,1180582265,3410,3410,3410,3410,0
|
|
20240219,133200,1180582265,3410,3410,3410,3410,0
|
|
20240219,133100,1180582265,3410,3400,3410,3400,2510
|
|
20240219,133000,1172048165,3400,3405,3405,3400,1000
|
|
20240219,132900,1168648115,3410,3410,3410,3410,0
|
|
20240219,132800,1168648115,3410,3410,3410,3410,300
|
|
20240219,132700,1167625115,3410,3395,3410,3395,1011
|
|
20240219,132600,1164192615,3390,3405,3405,3390,12959
|
|
20240219,132500,1120216930,3410,3405,3410,3400,10723
|
|
20240219,132400,1083728725,3410,3415,3415,3410,399
|
|
20240219,132300,1082368130,3410,3410,3410,3410,300
|
|
20240219,132200,1081345130,3415,3410,3415,3410,210
|
|
20240219,132100,1080628480,3415,3410,3415,3410,43
|
|
20240219,132000,1080481800,3415,3415,3415,3415,10
|
|
20240219,131900,1080447650,3415,3415,3415,3415,0
|
|
20240219,131800,1080447650,3415,3415,3415,3415,0
|
|
20240219,131700,1080447650,3415,3410,3415,3410,492
|
|
20240219,131600,1078769880,3410,3410,3410,3405,2172
|
|
20240219,131500,1071364160,3410,3410,3415,3405,1799
|
|
20240219,131400,1065233545,3410,3415,3415,3410,813
|
|
20240219,131300,1062461155,3415,3415,3415,3415,50
|
|
20240219,131200,1062290405,3415,3410,3415,3410,23
|
|
20240219,131100,1062211915,3415,3415,3415,3415,2
|
|
20240219,131000,1062205085,3415,3415,3415,3415,5
|
|
20240219,130900,1062188010,3415,3415,3415,3415,26
|
|
20240219,130800,1062099220,3415,3415,3415,3415,0
|
|
20240219,130700,1062099220,3415,3415,3415,3415,2
|
|
20240219,130600,1062092390,3415,3415,3415,3415,30
|
|
20240219,130500,1061989940,3420,3415,3420,3415,377
|
|
20240219,130400,1060702430,3415,3415,3415,3415,3000
|
|
20240219,130300,1050457430,3415,3415,3415,3410,260
|
|
20240219,130200,1049569780,3415,3410,3415,3410,100
|
|
20240219,130100,1049228730,3405,3410,3415,3405,154
|
|
20240219,130000,1048704110,3415,3415,3415,3415,10
|
|
20240219,125900,1048669960,3405,3410,3410,3405,30
|
|
20240219,125800,1048567760,3415,3410,3415,3410,7957
|
|
20240219,125700,1021434290,3415,3415,3415,3415,0
|
|
20240219,125600,1021434290,3415,3410,3415,3410,2077
|
|
20240219,125500,1014351660,3415,3415,3415,3415,2
|
|
20240219,125400,1014344830,3410,3410,3410,3410,1800
|
|
20240219,125300,1008206830,3415,3415,3415,3415,864
|
|
20240219,125200,1005256270,3420,3410,3420,3410,1075
|
|
20240219,125100,1001587370,3410,3420,3420,3410,2001
|
|
20240219,125000,994762110,3415,3415,3415,3415,1550
|
|
20240219,124900,989468860,3415,3415,3415,3415,1672
|
|
20240219,124800,983758980,3420,3420,3420,3420,11
|
|
20240219,124700,983721360,3420,3415,3420,3415,52
|
|
20240219,124600,983543770,3420,3415,3420,3415,818
|
|
20240219,124500,980750290,3420,3420,3420,3420,0
|
|
20240219,124400,980750290,3420,3420,3420,3420,2
|
|
20240219,124300,980743450,3415,3415,3415,3415,411
|
|
20240219,124200,979339885,3415,3410,3415,3410,578
|
|
20240219,124100,977366025,3415,3415,3415,3415,2602
|
|
20240219,124000,968480195,3420,3420,3420,3420,148
|
|
20240219,123900,967974035,3420,3420,3425,3420,564
|
|
20240219,123800,966045075,3425,3425,3425,3425,90
|
|
20240219,123700,965736825,3425,3420,3425,3420,137
|
|
20240219,123600,965267630,3420,3420,3425,3420,644
|
|
20240219,123500,963065145,3420,3420,3420,3420,2525
|
|
20240219,123400,954429645,3420,3420,3420,3420,3503
|
|
20240219,123300,942449385,3420,3420,3420,3420,473
|
|
20240219,123200,940831725,3420,3420,3420,3420,24
|
|
20240219,123100,940749645,3420,3420,3420,3420,0
|
|
20240219,123000,940749645,3420,3420,3420,3420,61
|
|
20240219,122900,940541025,3420,3420,3420,3420,10
|
|
20240219,122800,940506825,3420,3415,3420,3415,102
|
|
20240219,122700,940158490,3415,3415,3415,3415,1460
|
|
20240219,122600,935172590,3420,3420,3420,3420,0
|
|
20240219,122500,935172590,3420,3420,3420,3420,179
|
|
20240219,122400,934560410,3415,3420,3420,3415,763
|
|
20240219,122300,931953450,3420,3420,3420,3420,3
|
|
20240219,122200,931943190,3420,3420,3420,3420,100
|
|
20240219,122100,931601190,3420,3420,3420,3420,0
|
|
20240219,122000,931601190,3420,3415,3420,3415,601
|
|
20240219,121900,929548770,3420,3415,3420,3415,2010
|
|
20240219,121800,922674620,3415,3420,3420,3415,496
|
|
20240219,121700,920980770,3415,3415,3415,3415,0
|
|
20240219,121600,920980770,3415,3415,3415,3415,0
|
|
20240219,121500,920980770,3415,3415,3415,3415,346
|
|
20240219,121400,919799180,3420,3420,3420,3420,0
|
|
20240219,121300,919799180,3420,3410,3420,3410,2
|
|
20240219,121200,919792350,3420,3415,3420,3415,301
|
|
20240219,121100,918764430,3420,3415,3420,3415,201
|
|
20240219,121000,918078010,3420,3420,3420,3420,1
|
|
20240219,120900,918074590,3415,3415,3415,3415,700
|
|
20240219,120800,915684090,3420,3415,3420,3415,2
|
|
20240219,120700,915677255,3420,3415,3420,3415,101
|
|
20240219,120600,915332335,3415,3415,3415,3415,147
|
|
20240219,120500,914830330,3415,3415,3415,3415,228
|
|
20240219,120400,914051710,3415,3415,3415,3415,72
|
|
20240219,120300,913805830,3420,3420,3420,3420,0
|
|
20240219,120200,913805830,3420,3420,3420,3420,50
|
|
20240219,120100,913634830,3420,3420,3420,3420,0
|
|
20240219,120000,913634830,3420,3415,3420,3410,1218
|
|
20240219,115900,909475355,3415,3415,3415,3415,340
|
|
20240219,115800,908314255,3415,3415,3415,3410,301
|
|
20240219,115700,907287340,3410,3410,3410,3410,450
|
|
20240219,115600,905752840,3415,3415,3415,3415,0
|
|
20240219,115500,905752840,3415,3415,3415,3415,165
|
|
20240219,115400,905189365,3420,3420,3420,3420,2
|
|
20240219,115300,905182525,3415,3415,3415,3415,70
|
|
20240219,115200,904943475,3420,3420,3420,3420,377
|
|
20240219,115100,903654135,3420,3415,3420,3415,2251
|
|
20240219,115000,895966495,3415,3415,3415,3415,285
|
|
20240219,114900,894993220,3420,3420,3420,3415,679
|
|
20240219,114800,892671930,3420,3420,3420,3420,0
|
|
20240219,114700,892671930,3420,3420,3420,3420,0
|
|
20240219,114600,892671930,3420,3420,3420,3420,0
|
|
20240219,114500,892671930,3420,3420,3420,3420,0
|
|
20240219,114400,892671930,3420,3415,3420,3415,125
|
|
20240219,114300,892245045,3420,3420,3420,3420,0
|
|
20240219,114200,892245045,3420,3420,3420,3420,2
|
|
20240219,114100,892238205,3415,3420,3420,3415,2860
|
|
20240219,114000,882471285,3415,3415,3420,3415,1418
|
|
20240219,113900,877626285,3420,3420,3420,3415,557
|
|
20240219,113800,875723625,3415,3415,3415,3415,1210
|
|
20240219,113700,871591475,3415,3420,3420,3415,1597
|
|
20240219,113600,866132710,3415,3410,3415,3410,462
|
|
20240219,113500,864555445,3415,3415,3415,3415,484
|
|
20240219,113400,862902585,3420,3420,3420,3420,52
|
|
20240219,113300,862724745,3415,3420,3420,3415,605
|
|
20240219,113200,860658665,3415,3415,3415,3415,680
|
|
20240219,113100,858336465,3415,3420,3420,3415,1300
|
|
20240219,113000,853894465,3420,3420,3420,3420,0
|
|
20240219,112900,853894465,3420,3415,3420,3415,3
|
|
20240219,112800,853884210,3415,3415,3415,3415,20
|
|
20240219,112700,853815910,3415,3415,3415,3415,0
|
|
20240219,112600,853815910,3415,3415,3415,3415,1966
|
|
20240219,112500,847102020,3415,3415,3415,3415,2
|
|
20240219,112400,847095190,3415,3415,3415,3410,335
|
|
20240219,112300,845952830,3410,3415,3415,3410,12
|
|
20240219,112200,845911900,3415,3415,3420,3415,3957
|
|
20240219,112100,832398740,3415,3415,3415,3415,32
|
|
20240219,112000,832289460,3420,3420,3420,3415,154
|
|
20240219,111900,831762800,3420,3420,3420,3420,0
|
|
20240219,111800,831762800,3420,3420,3420,3420,0
|
|
20240219,111700,831762800,3420,3415,3420,3415,290
|
|
20240219,111600,830772400,3415,3415,3420,3415,2600
|
|
20240219,111500,821890900,3415,3415,3415,3415,437
|
|
20240219,111400,820398545,3420,3420,3420,3420,1
|
|
20240219,111300,820395125,3420,3420,3420,3420,1
|
|
20240219,111200,820391705,3420,3420,3420,3420,1
|
|
20240219,111100,820388285,3420,3415,3420,3415,301
|
|
20240219,111000,819360365,3415,3420,3420,3415,6
|
|
20240219,110900,819339850,3420,3415,3420,3415,12
|
|
20240219,110800,819298860,3415,3420,3420,3415,282
|
|
20240219,110700,818335795,3420,3410,3420,3410,2671
|
|
20240219,110600,809217465,3410,3410,3410,3410,0
|
|
20240219,110500,809217465,3410,3410,3410,3410,374
|
|
20240219,110400,807942125,3410,3415,3415,3410,109
|
|
20240219,110300,807570380,3410,3410,3410,3410,1
|
|
20240219,110200,807566970,3415,3410,3415,3410,4110
|
|
20240219,110100,793551855,3405,3410,3410,3405,1095
|
|
20240219,110000,789819380,3410,3410,3410,3410,1
|
|
20240219,105900,789815970,3405,3405,3410,3405,155
|
|
20240219,105800,789288175,3410,3410,3410,3410,278
|
|
20240219,105700,788340195,3410,3410,3410,3410,102
|
|
20240219,105600,787992375,3405,3405,3410,3405,288
|
|
20240219,105500,787011730,3410,3410,3410,3410,1445
|
|
20240219,105400,782084280,3410,3410,3410,3410,1
|
|
20240219,105300,782080870,3410,3410,3410,3410,0
|
|
20240219,105200,782080870,3410,3410,3410,3410,2262
|
|
20240219,105100,774367450,3410,3410,3410,3405,46
|
|
20240219,105000,774210810,3405,3410,3410,3405,1722
|
|
20240219,104900,768338840,3410,3410,3410,3410,1
|
|
20240219,104800,768335430,3405,3405,3405,3400,7244
|
|
20240219,104700,743697950,3410,3410,3410,3410,3
|
|
20240219,104600,743687720,3410,3410,3410,3410,1
|
|
20240219,104500,743684310,3410,3410,3410,3410,200
|
|
20240219,104400,743002310,3405,3410,3410,3405,201
|
|
20240219,104300,742317900,3410,3410,3410,3410,0
|
|
20240219,104200,742317900,3410,3410,3410,3405,109
|
|
20240219,104100,741946745,3405,3405,3410,3405,222
|
|
20240219,104000,741190830,3405,3410,3410,3400,3889
|
|
20240219,103900,727949190,3410,3405,3410,3405,102
|
|
20240219,103800,727601875,3410,3410,3410,3410,0
|
|
20240219,103700,727601875,3410,3410,3410,3410,23
|
|
20240219,103600,727523445,3410,3410,3410,3410,499
|
|
20240219,103500,725821855,3410,3410,3410,3405,2478
|
|
20240219,103400,717373345,3410,3415,3415,3410,318
|
|
20240219,103300,716288960,3410,3415,3415,3410,1002
|
|
20240219,103200,712872135,3410,3410,3410,3410,1139
|
|
20240219,103100,708988145,3410,3410,3415,3410,3964
|
|
20240219,103000,695470900,3415,3410,3415,3410,109
|
|
20240219,102900,695099200,3415,3410,3415,3410,105
|
|
20240219,102800,694741135,3415,3410,3415,3410,54
|
|
20240219,102700,694556990,3410,3405,3410,3405,1434
|
|
20240219,102600,689667665,3410,3410,3410,3410,30
|
|
20240219,102500,689565365,3410,3410,3410,3410,1
|
|
20240219,102400,689561955,3405,3410,3410,3405,201
|
|
20240219,102300,688876880,3405,3405,3405,3405,1
|
|
20240219,102200,688873475,3410,3410,3410,3410,3
|
|
20240219,102100,688863245,3410,3410,3410,3410,0
|
|
20240219,102000,688863245,3410,3410,3410,3410,4
|
|
20240219,101900,688849605,3410,3410,3410,3405,2100
|
|
20240219,101800,681699075,3405,3410,3410,3405,597
|
|
20240219,101700,679666280,3415,3410,3415,3410,95
|
|
20240219,101600,679341860,3410,3410,3410,3410,741
|
|
20240219,101500,676815050,3415,3415,3415,3415,585
|
|
20240219,101400,674817275,3415,3410,3415,3410,349
|
|
20240219,101300,673627180,3410,3415,3415,3410,829
|
|
20240219,101200,670798325,3410,3410,3410,3410,201
|
|
20240219,101100,670112915,3415,3405,3415,3405,4720
|
|
20240219,101000,654022935,3410,3410,3410,3405,2245
|
|
20240219,100900,646369235,3415,3415,3415,3410,12
|
|
20240219,100800,646328305,3415,3415,3415,3415,1
|
|
20240219,100700,646324890,3415,3420,3420,3415,26
|
|
20240219,100600,646236095,3420,3420,3420,3420,3
|
|
20240219,100500,646225835,3420,3420,3420,3420,7
|
|
20240219,100400,646201895,3420,3420,3420,3420,164
|
|
20240219,100300,645641015,3420,3420,3420,3420,18
|
|
20240219,100200,645579455,3420,3420,3420,3420,2172
|
|
20240219,100100,638151215,3420,3415,3420,3415,211
|
|
20240219,100000,637430595,3420,3410,3420,3410,990
|
|
20240219,095900,634050185,3415,3410,3415,3410,428
|
|
20240219,095800,632590645,3420,3420,3420,3420,0
|
|
20240219,095700,632590645,3420,3420,3420,3405,203
|
|
20240219,095600,631899400,3405,3405,3420,3405,113
|
|
20240219,095500,631514470,3415,3415,3415,3405,4647
|
|
20240219,095400,615649670,3415,3415,3415,3415,1280
|
|
20240219,095300,611278470,3415,3410,3415,3410,559
|
|
20240219,095200,609372275,3410,3410,3410,3410,500
|
|
20240219,095100,607667275,3415,3415,3415,3415,11
|
|
20240219,095000,607629710,3410,3410,3410,3410,4042
|
|
20240219,094900,593846490,3415,3415,3415,3410,2907
|
|
20240219,094800,583933610,3410,3410,3410,3410,5032
|
|
20240219,094700,566774490,3410,3410,3410,3410,0
|
|
20240219,094600,566774490,3410,3410,3410,3410,135
|
|
20240219,094500,566314140,3410,3390,3410,3390,11701
|
|
20240219,094400,526512810,3390,3390,3390,3390,1005
|
|
20240219,094300,523105860,3390,3400,3400,3390,346
|
|
20240219,094200,521929860,3400,3390,3400,3390,901
|
|
20240219,094100,518872175,3390,3395,3395,3390,687
|
|
20240219,094000,516543235,3395,3395,3395,3390,1335
|
|
20240219,093900,512014410,3400,3385,3400,3385,444
|
|
20240219,093800,510511440,3395,3395,3395,3385,12904
|
|
20240219,093700,466753640,3400,3400,3400,3400,429
|
|
20240219,093600,465295040,3400,3405,3405,3400,155
|
|
20240219,093500,464767880,3405,3400,3405,3400,243
|
|
20240219,093400,463941160,3400,3400,3400,3395,280
|
|
20240219,093300,462989890,3400,3400,3405,3395,54
|
|
20240219,093200,462806345,3400,3405,3405,3400,11175
|
|
20240219,093100,424804995,3410,3410,3410,3410,5
|
|
20240219,093000,424787945,3405,3405,3405,3405,942
|
|
20240219,092900,421580435,3410,3405,3410,3405,613
|
|
20240219,092800,419492860,3410,3415,3415,3410,1021
|
|
20240219,092700,416011145,3415,3410,3415,3405,425
|
|
20240219,092600,414561740,3410,3415,3415,3410,1016
|
|
20240219,092500,411097100,3415,3405,3415,3405,1015
|
|
20240219,092400,407640875,3415,3415,3415,3410,20
|
|
20240219,092300,407572600,3415,3415,3415,3405,457
|
|
20240219,092200,406012915,3415,3410,3415,3410,100
|
|
20240219,092100,405671910,3405,3410,3410,3405,1711
|
|
20240219,092000,399837450,3415,3410,3415,3410,924
|
|
20240219,091900,396686605,3410,3405,3410,3400,1875
|
|
20240219,091800,390309075,3405,3405,3410,3405,3626
|
|
20240219,091700,377962325,3405,3410,3415,3405,3026
|
|
20240219,091600,367656645,3415,3410,3415,3410,3560
|
|
20240219,091500,355507045,3410,3415,3420,3410,1378
|
|
20240219,091400,350801625,3415,3420,3420,3415,451
|
|
20240219,091300,349261420,3420,3405,3420,3405,3042
|
|
20240219,091200,338878550,3405,3415,3415,3405,1913
|
|
20240219,091100,332363760,3415,3405,3415,3405,1386
|
|
20240219,091000,327644330,3405,3410,3410,3405,7500
|
|
20240219,090900,302099450,3410,3410,3410,3410,1609
|
|
20240219,090800,296612760,3415,3415,3415,3410,2279
|
|
20240219,090700,288838750,3415,3415,3415,3410,538
|
|
20240219,090600,287001495,3415,3405,3420,3405,1858
|
|
20240219,090500,280668000,3405,3400,3420,3400,10544
|
|
20240219,090400,244810890,3405,3410,3420,3405,5269
|
|
20240219,090300,226863190,3415,3430,3430,3410,2684
|
|
20240219,090200,217687155,3430,3440,3450,3420,1108
|
|
20240219,090100,213887645,3445,3405,3445,3400,31499
|
|
20240219,090000,106108150,3405,3405,3405,3400,31142
|