620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191700,3324414088,923,923,923,923,103448
|
|
20240219,191600,3324414088,923,923,923,923,0
|
|
20240219,191500,3324414088,923,923,923,923,0
|
|
20240219,191400,3324414088,923,923,923,923,0
|
|
20240219,191300,3324414088,923,923,923,923,0
|
|
20240219,191200,3324414088,923,923,923,923,0
|
|
20240219,191100,3324414088,923,923,923,923,0
|
|
20240219,191000,3324414088,923,923,923,923,0
|
|
20240219,190900,3324414088,923,923,923,923,0
|
|
20240219,190800,3324414088,923,923,923,923,0
|
|
20240219,190700,3324414088,923,923,923,923,0
|
|
20240219,190600,3324414088,923,923,923,923,0
|
|
20240219,190500,3324414088,923,923,923,923,0
|
|
20240219,190400,3324414088,923,923,923,923,0
|
|
20240219,190300,3324414088,923,923,923,923,0
|
|
20240219,190200,3324414088,923,923,923,923,0
|
|
20240219,190100,3324414088,923,923,923,923,0
|
|
20240219,190000,3324414088,923,923,923,923,0
|
|
20240219,185900,3324414088,923,923,923,923,0
|
|
20240219,185800,3324414088,923,923,923,923,0
|
|
20240219,185700,3324414088,923,923,923,923,0
|
|
20240219,185600,3324414088,923,923,923,923,0
|
|
20240219,185500,3324414088,923,923,923,923,0
|
|
20240219,185400,3324414088,923,923,923,923,0
|
|
20240219,185300,3324414088,923,923,923,923,0
|
|
20240219,185200,3324414088,923,923,923,923,0
|
|
20240219,185100,3324414088,923,923,923,923,0
|
|
20240219,185000,3324414088,923,923,923,923,0
|
|
20240219,184900,3324414088,923,923,923,923,0
|
|
20240219,184800,3324414088,923,923,923,923,0
|
|
20240219,184700,3324414088,923,923,923,923,103448
|
|
20240219,184600,3324414088,923,923,923,923,0
|
|
20240219,184500,3324414088,923,923,923,923,0
|
|
20240219,184400,3324414088,923,923,923,923,0
|
|
20240219,184300,3324414088,923,923,923,923,0
|
|
20240219,184200,3324414088,923,923,923,923,0
|
|
20240219,184100,3324414088,923,923,923,923,0
|
|
20240219,184000,3324414088,923,923,923,923,0
|
|
20240219,183900,3324414088,923,923,923,923,0
|
|
20240219,183800,3324414088,923,923,923,923,0
|
|
20240219,183700,3324414088,923,923,923,923,0
|
|
20240219,183600,3324414088,923,923,923,923,0
|
|
20240219,183500,3324414088,923,923,923,923,0
|
|
20240219,183400,3324414088,923,923,923,923,0
|
|
20240219,183300,3324414088,923,923,923,923,0
|
|
20240219,183200,3324414088,923,923,923,923,0
|
|
20240219,183100,3324414088,923,923,923,923,0
|
|
20240219,183000,3324414088,923,923,923,923,0
|
|
20240219,182900,3324414088,923,923,923,923,0
|
|
20240219,182800,3324414088,923,923,923,923,0
|
|
20240219,182700,3324414088,923,923,923,923,0
|
|
20240219,182600,3324414088,923,923,923,923,0
|
|
20240219,182500,3324414088,923,923,923,923,0
|
|
20240219,182400,3324414088,923,923,923,923,0
|
|
20240219,182300,3324414088,923,923,923,923,0
|
|
20240219,182200,3324414088,923,923,923,923,0
|
|
20240219,182100,3324414088,923,923,923,923,0
|
|
20240219,182000,3324414088,923,923,923,923,0
|
|
20240219,181900,3324414088,923,923,923,923,0
|
|
20240219,181800,3324414088,923,923,923,923,0
|
|
20240219,181700,3324414088,923,923,923,923,103448
|
|
20240219,181600,3324414088,923,923,923,923,0
|
|
20240219,181500,3324414088,923,923,923,923,0
|
|
20240219,181400,3324414088,923,923,923,923,0
|
|
20240219,181300,3324414088,923,923,923,923,0
|
|
20240219,181200,3324414088,923,923,923,923,0
|
|
20240219,181100,3324414088,923,923,923,923,0
|
|
20240219,181000,3324414088,923,923,923,923,0
|
|
20240219,180900,3324414088,923,923,923,923,0
|
|
20240219,180800,3324414088,923,923,923,923,0
|
|
20240219,180700,3324414088,923,923,923,923,0
|
|
20240219,180600,3324414088,923,923,923,923,0
|
|
20240219,180500,3324414088,923,923,923,923,0
|
|
20240219,180400,3324414088,923,923,923,923,0
|
|
20240219,180300,3324414088,923,923,923,923,0
|
|
20240219,180200,3324414088,923,923,923,923,0
|
|
20240219,180100,3324414088,923,923,923,923,0
|
|
20240219,180000,3324414088,923,923,923,923,0
|
|
20240219,175900,3324414088,923,923,923,923,0
|
|
20240219,175800,3324414088,923,923,923,923,0
|
|
20240219,175700,3324414088,923,923,923,923,0
|
|
20240219,175600,3324414088,923,923,923,923,0
|
|
20240219,175500,3324414088,923,923,923,923,0
|
|
20240219,175400,3324414088,923,923,923,923,0
|
|
20240219,175300,3324414088,923,923,923,923,0
|
|
20240219,175200,3324414088,923,923,923,923,0
|
|
20240219,175100,3324414088,923,923,923,923,0
|
|
20240219,175000,3324414088,923,923,923,923,0
|
|
20240219,174900,3324414088,923,923,923,923,0
|
|
20240219,174800,3324414088,923,923,923,923,0
|
|
20240219,174700,3324414088,923,923,923,923,103448
|
|
20240219,174600,3324414088,923,923,923,923,0
|
|
20240219,174500,3324414088,923,923,923,923,0
|
|
20240219,174400,3324414088,923,923,923,923,0
|
|
20240219,174300,3324414088,923,923,923,923,0
|
|
20240219,174200,3324414088,923,923,923,923,0
|
|
20240219,174100,3324414088,923,923,923,923,0
|
|
20240219,174000,3324414088,923,923,923,923,0
|
|
20240219,173900,3324414088,923,923,923,923,0
|
|
20240219,173800,3324414088,923,923,923,923,0
|
|
20240219,173700,3324414088,923,923,923,923,0
|
|
20240219,173600,3324414088,923,923,923,923,0
|
|
20240219,173500,3324414088,923,923,923,923,0
|
|
20240219,173400,3324414088,923,923,923,923,0
|
|
20240219,173300,3324414088,923,923,923,923,0
|
|
20240219,173200,3324414088,923,923,923,923,0
|
|
20240219,173100,3324414088,923,923,923,923,0
|
|
20240219,173000,3324414088,923,923,923,923,0
|
|
20240219,172900,3324414088,923,923,923,923,0
|
|
20240219,172800,3324414088,923,923,923,923,0
|
|
20240219,172700,3324414088,923,923,923,923,0
|
|
20240219,172600,3324414088,923,923,923,923,0
|
|
20240219,172500,3324414088,923,923,923,923,0
|
|
20240219,172400,3324414088,923,923,923,923,0
|
|
20240219,172300,3324414088,923,923,923,923,0
|
|
20240219,172200,3324414088,923,923,923,923,0
|
|
20240219,172100,3324414088,923,923,923,923,0
|
|
20240219,172000,3324414088,923,923,923,923,0
|
|
20240219,171900,3324414088,923,923,923,923,0
|
|
20240219,171800,3324414088,923,923,923,923,0
|
|
20240219,171700,3324414088,923,923,923,923,103448
|
|
20240219,171600,3324414088,923,923,923,923,0
|
|
20240219,171500,3324414088,923,923,923,923,0
|
|
20240219,171400,3324414088,923,923,923,923,0
|
|
20240219,171300,3324414088,923,923,923,923,0
|
|
20240219,171200,3324414088,923,923,923,923,0
|
|
20240219,171100,3324414088,923,923,923,923,0
|
|
20240219,171000,3324414088,923,923,923,923,0
|
|
20240219,170900,3324414088,923,923,923,923,0
|
|
20240219,170800,3324414088,923,923,923,923,0
|
|
20240219,170700,3324414088,923,923,923,923,0
|
|
20240219,170600,3324414088,923,923,923,923,0
|
|
20240219,170500,3324414088,923,923,923,923,0
|
|
20240219,170400,3324414088,923,923,923,923,0
|
|
20240219,170300,3324414088,923,923,923,923,0
|
|
20240219,170200,3324414088,923,923,923,923,0
|
|
20240219,170100,3324414088,923,923,923,923,0
|
|
20240219,170000,3324414088,923,923,923,923,0
|
|
20240219,165900,3324414088,923,923,923,923,0
|
|
20240219,165800,3324414088,923,923,923,923,0
|
|
20240219,165700,3324414088,923,923,923,923,0
|
|
20240219,165600,3324414088,923,923,923,923,0
|
|
20240219,165500,3324414088,923,923,923,923,0
|
|
20240219,165400,3324414088,923,923,923,923,0
|
|
20240219,165300,3324414088,923,923,923,923,0
|
|
20240219,165200,3324414088,923,923,923,923,0
|
|
20240219,165100,3324414088,923,923,923,923,0
|
|
20240219,165000,3324414088,923,923,923,923,0
|
|
20240219,164900,3324414088,923,923,923,923,0
|
|
20240219,164800,3324414088,923,923,923,923,0
|
|
20240219,164700,3324414088,923,923,923,923,103448
|
|
20240219,164600,3324414088,923,923,923,923,0
|
|
20240219,164500,3324414088,923,923,923,923,0
|
|
20240219,164400,3324414088,923,923,923,923,0
|
|
20240219,164300,3324414088,923,923,923,923,0
|
|
20240219,164200,3324414088,923,923,923,923,0
|
|
20240219,164100,3324414088,923,923,923,923,0
|
|
20240219,164000,3324414088,923,923,923,923,0
|
|
20240219,163900,3324414088,923,923,923,923,0
|
|
20240219,163800,3324414088,923,923,923,923,0
|
|
20240219,163700,3324414088,923,923,923,923,0
|
|
20240219,163600,3324414088,923,923,923,923,0
|
|
20240219,163500,3324414088,923,923,923,923,0
|
|
20240219,163400,3324414088,923,923,923,923,0
|
|
20240219,163300,3324414088,923,923,923,923,0
|
|
20240219,163200,3324414088,923,923,923,923,0
|
|
20240219,163100,3324414088,923,923,923,923,0
|
|
20240219,163000,3324414088,923,923,923,923,0
|
|
20240219,162900,3324414088,923,923,923,923,0
|
|
20240219,162800,3324414088,923,923,923,923,0
|
|
20240219,162700,3324414088,923,923,923,923,0
|
|
20240219,162600,3324414088,923,923,923,923,0
|
|
20240219,162500,3324414088,923,923,923,923,0
|
|
20240219,162400,3324414088,923,923,923,923,0
|
|
20240219,162300,3324414088,923,923,923,923,0
|
|
20240219,162200,3324414088,923,923,923,923,0
|
|
20240219,162100,3324414088,923,923,923,923,0
|
|
20240219,162000,3324414088,923,923,923,923,0
|
|
20240219,161900,3324414088,923,923,923,923,0
|
|
20240219,161800,3324414088,923,923,923,923,0
|
|
20240219,161700,3324414088,923,923,923,923,103448
|
|
20240219,161600,3324414088,923,923,923,923,0
|
|
20240219,161500,3324414088,923,923,923,923,0
|
|
20240219,161400,3324414088,923,923,923,923,0
|
|
20240219,161300,3324414088,923,923,923,923,0
|
|
20240219,161200,3324414088,923,923,923,923,0
|
|
20240219,161100,3324414088,923,923,923,923,0
|
|
20240219,161000,3324414088,923,923,923,923,0
|
|
20240219,160900,3324414088,923,923,923,923,0
|
|
20240219,160800,3324414088,923,923,923,923,0
|
|
20240219,160700,3324414088,923,923,923,923,0
|
|
20240219,160600,3324414088,923,923,923,923,0
|
|
20240219,160500,3324414088,923,923,923,923,0
|
|
20240219,160400,3324414088,923,923,923,923,0
|
|
20240219,160300,3324414088,923,923,923,923,0
|
|
20240219,160200,3324414088,923,923,923,923,0
|
|
20240219,160100,3324414088,923,923,923,923,0
|
|
20240219,160000,3324414088,923,923,923,923,0
|
|
20240219,155900,3324414088,923,923,923,923,0
|
|
20240219,155800,3324414088,923,923,923,923,0
|
|
20240219,155700,3324414088,923,923,923,923,0
|
|
20240219,155600,3324414088,923,923,923,923,0
|
|
20240219,155500,3324414088,923,923,923,923,0
|
|
20240219,155400,3324414088,923,923,923,923,0
|
|
20240219,155300,3324414088,923,923,923,923,0
|
|
20240219,155200,3324414088,923,923,923,923,0
|
|
20240219,155100,3324414088,923,923,923,923,0
|
|
20240219,155000,3324414088,923,923,923,923,0
|
|
20240219,154900,3324414088,923,923,923,923,0
|
|
20240219,154800,3324414088,923,923,923,923,0
|
|
20240219,154700,3324414088,923,923,923,923,103448
|
|
20240219,154600,3324414088,923,923,923,923,0
|
|
20240219,154500,3324414088,923,923,923,923,0
|
|
20240219,154400,3324414088,923,923,923,923,0
|
|
20240219,154300,3324414088,923,923,923,923,0
|
|
20240219,154200,3324414088,923,923,923,923,0
|
|
20240219,154100,3324414088,923,923,923,923,0
|
|
20240219,154000,3324414088,923,923,923,923,0
|
|
20240219,153900,3324414088,923,923,923,923,0
|
|
20240219,153800,3324414088,923,923,923,923,0
|
|
20240219,153700,3324414088,923,923,923,923,0
|
|
20240219,153600,3324414088,923,923,923,923,0
|
|
20240219,153500,3324414088,923,923,923,923,0
|
|
20240219,153400,3324414088,923,923,923,923,0
|
|
20240219,153300,3324414088,923,923,923,923,0
|
|
20240219,153200,3324414088,923,923,923,923,0
|
|
20240219,153100,3324414088,923,923,923,923,0
|
|
20240219,153000,3324414088,923,923,923,923,103448
|
|
20240219,152900,3228931584,921,921,921,921,0
|
|
20240219,152800,3228931584,921,921,921,921,0
|
|
20240219,152700,3228931584,921,921,921,921,0
|
|
20240219,152600,3228931584,921,921,921,921,0
|
|
20240219,152500,3228931584,921,921,921,921,0
|
|
20240219,152400,3228931584,921,921,921,921,0
|
|
20240219,152300,3228931584,921,921,921,921,0
|
|
20240219,152200,3228931584,921,921,921,921,0
|
|
20240219,152100,3228931584,921,921,921,921,0
|
|
20240219,152000,3228931584,921,921,921,921,0
|
|
20240219,151900,3228931584,921,918,921,917,33683
|
|
20240219,151800,3197987115,917,918,919,913,52199
|
|
20240219,151700,3150251146,918,918,919,916,17622
|
|
20240219,151600,3134069187,919,918,919,917,9901
|
|
20240219,151500,3124979448,918,919,920,917,34001
|
|
20240219,151400,3093753959,919,920,921,918,11335
|
|
20240219,151300,3083335185,921,923,924,921,19026
|
|
20240219,151200,3065777996,923,924,925,921,35085
|
|
20240219,151100,3033388910,923,915,925,914,62003
|
|
20240219,151000,2976318920,915,914,915,912,65050
|
|
20240219,150900,2916893005,914,909,914,908,36061
|
|
20240219,150800,2884038469,909,908,909,907,8524
|
|
20240219,150700,2876296488,907,909,909,907,7679
|
|
20240219,150600,2869327113,909,908,909,907,1908
|
|
20240219,150500,2867593708,908,908,908,908,812
|
|
20240219,150400,2866856412,908,907,908,907,13114
|
|
20240219,150300,2854952305,907,908,908,906,4189
|
|
20240219,150200,2851152880,908,908,908,906,5554
|
|
20240219,150100,2846120105,910,908,910,907,9936
|
|
20240219,150000,2837092892,907,908,908,907,544
|
|
20240219,145900,2836598941,907,908,908,907,3830
|
|
20240219,145800,2833123751,908,907,908,907,2654
|
|
20240219,145700,2830716571,906,905,906,905,3907
|
|
20240219,145600,2827177111,905,905,906,904,6499
|
|
20240219,145500,2821298034,905,908,908,905,3212
|
|
20240219,145400,2818387067,907,908,908,907,581
|
|
20240219,145300,2817859882,908,908,908,908,201
|
|
20240219,145200,2817677374,909,906,909,906,661
|
|
20240219,145100,2817078475,906,906,906,905,2665
|
|
20240219,145000,2814663990,906,907,908,906,3296
|
|
20240219,144900,2811674888,907,907,908,907,3909
|
|
20240219,144800,2808129322,907,908,908,907,2454
|
|
20240219,144700,2805903524,908,908,908,907,2193
|
|
20240219,144600,2803912696,909,909,909,908,2345
|
|
20240219,144500,2801781847,909,909,909,908,3787
|
|
20240219,144400,2798339964,910,909,910,909,2476
|
|
20240219,144300,2796087837,910,909,910,909,5193
|
|
20240219,144200,2791367380,909,908,909,907,11327
|
|
20240219,144100,2781076685,908,908,910,908,3946
|
|
20240219,144000,2777492617,908,907,908,907,3176
|
|
20240219,143900,2774609875,907,906,908,905,7898
|
|
20240219,143800,2767452860,907,906,907,906,2674
|
|
20240219,143700,2765028025,906,906,907,905,2390
|
|
20240219,143600,2762860526,907,905,908,903,10226
|
|
20240219,143500,2753623755,903,908,908,902,67972
|
|
20240219,143400,2692143421,909,911,913,909,12733
|
|
20240219,143300,2680559972,910,911,911,910,2567
|
|
20240219,143200,2678223801,910,911,911,910,18813
|
|
20240219,143100,2661103176,911,913,913,911,3815
|
|
20240219,143000,2657621081,912,911,912,910,7355
|
|
20240219,142900,2650922289,913,913,913,911,3011
|
|
20240219,142800,2648173248,913,912,913,912,1064
|
|
20240219,142700,2647202866,912,911,912,911,2108
|
|
20240219,142600,2645282477,914,912,914,911,985
|
|
20240219,142500,2644384947,912,912,912,911,10567
|
|
20240219,142400,2634748874,912,914,915,912,161
|
|
20240219,142300,2634601712,912,914,915,912,2871
|
|
20240219,142200,2631982403,914,914,914,914,2013
|
|
20240219,142100,2630142521,912,913,914,912,906
|
|
20240219,142000,2629315344,914,914,914,913,3770
|
|
20240219,141900,2625870861,913,914,916,912,4315
|
|
20240219,141800,2621926845,915,910,915,909,5534
|
|
20240219,141700,2616890777,912,911,912,908,28723
|
|
20240219,141600,2590760090,911,911,911,909,24565
|
|
20240219,141500,2568406987,911,912,912,911,1664
|
|
20240219,141400,2566890799,912,913,913,912,8230
|
|
20240219,141300,2559382986,913,914,914,913,1147
|
|
20240219,141200,2558335693,914,912,914,912,83
|
|
20240219,141100,2558259945,913,912,913,910,5250
|
|
20240219,141000,2553468899,909,915,916,909,29111
|
|
20240219,140900,2526941988,915,916,917,913,26379
|
|
20240219,140800,2502840031,916,915,918,914,19805
|
|
20240219,140700,2484708716,915,919,919,915,50860
|
|
20240219,140600,2438102467,919,917,920,916,10467
|
|
20240219,140500,2428500389,917,917,920,916,10101
|
|
20240219,140400,2419227643,917,920,923,916,19322
|
|
20240219,140300,2401463684,920,915,921,915,11693
|
|
20240219,140200,2390743096,915,923,926,915,78494
|
|
20240219,140100,2318401770,923,913,925,913,50586
|
|
20240219,140000,2271835450,913,913,913,911,7504
|
|
20240219,135900,2264991217,913,914,914,908,9759
|
|
20240219,135800,2256082655,915,919,920,915,105874
|
|
20240219,135700,2158813940,919,909,920,908,131613
|
|
20240219,135600,2038100646,910,904,914,904,49674
|
|
20240219,135500,1992908226,904,904,904,903,1736
|
|
20240219,135400,1991339602,904,903,904,903,294
|
|
20240219,135300,1991073900,904,904,904,904,0
|
|
20240219,135200,1991073900,904,904,904,904,2103
|
|
20240219,135100,1989172788,904,904,904,904,13421
|
|
20240219,135000,1977040204,904,905,907,904,3082
|
|
20240219,134900,1974252793,907,906,907,905,3305
|
|
20240219,134800,1971261414,907,907,907,906,54
|
|
20240219,134700,1971212438,906,906,906,906,4109
|
|
20240219,134600,1967489684,907,906,907,906,183
|
|
20240219,134500,1967323885,907,905,907,905,197
|
|
20240219,134400,1967145404,907,905,907,905,2535
|
|
20240219,134300,1964848951,905,905,905,904,1121
|
|
20240219,134200,1963834835,904,904,905,904,503
|
|
20240219,134100,1963380122,904,904,904,904,339
|
|
20240219,134000,1963073666,904,904,904,904,10
|
|
20240219,133900,1963064626,903,905,905,903,1508
|
|
20240219,133800,1961702664,906,906,906,904,2237
|
|
20240219,133700,1959675944,906,905,906,904,1384
|
|
20240219,133600,1958422794,905,904,905,904,710
|
|
20240219,133500,1957780953,902,902,903,902,981
|
|
20240219,133400,1956895591,903,903,903,903,2537
|
|
20240219,133300,1954604680,904,903,904,902,6357
|
|
20240219,133200,1948868740,903,903,903,903,144
|
|
20240219,133100,1948738708,904,903,904,903,1193
|
|
20240219,133000,1947661428,904,903,904,903,2014
|
|
20240219,132900,1945842785,907,905,907,905,5006
|
|
20240219,132800,1941304475,903,903,905,902,3226
|
|
20240219,132700,1938394345,903,903,903,903,11848
|
|
20240219,132600,1927695601,903,904,904,902,900
|
|
20240219,132500,1926883437,904,904,904,904,2720
|
|
20240219,132400,1924424557,902,902,904,902,380
|
|
20240219,132300,1924081239,902,902,902,902,0
|
|
20240219,132200,1924081239,902,904,904,902,417
|
|
20240219,132100,1923704872,903,902,903,901,1113
|
|
20240219,132000,1922700177,902,902,902,901,3329
|
|
20240219,131900,1919697426,901,901,902,901,5010
|
|
20240219,131800,1915179306,901,902,902,901,22078
|
|
20240219,131700,1895287023,902,902,902,902,5431
|
|
20240219,131600,1890388261,902,903,903,901,26728
|
|
20240219,131500,1866287938,903,904,905,903,9101
|
|
20240219,131400,1858066682,904,903,904,903,4450
|
|
20240219,131300,1854045172,904,904,904,904,1381
|
|
20240219,131200,1852796748,904,904,905,904,551
|
|
20240219,131100,1852298643,904,905,906,904,2859
|
|
20240219,131000,1849714076,906,907,907,906,3
|
|
20240219,130900,1849711356,907,903,907,903,208
|
|
20240219,130800,1849523323,903,905,906,903,1073
|
|
20240219,130700,1848553314,906,906,906,905,1707
|
|
20240219,130600,1847007272,905,906,906,903,4453
|
|
20240219,130500,1842979493,903,906,906,903,12
|
|
20240219,130400,1842968625,906,906,906,902,3831
|
|
20240219,130300,1839512935,903,904,906,903,1660
|
|
20240219,130200,1838013084,904,904,904,903,2141
|
|
20240219,130100,1836078418,904,903,904,902,2905
|
|
20240219,130000,1833456267,902,902,903,902,6176
|
|
20240219,125900,1827882062,902,904,904,902,3992
|
|
20240219,125800,1824279888,902,903,903,902,16502
|
|
20240219,125700,1809394751,904,905,905,903,15536
|
|
20240219,125600,1795362231,906,906,906,905,2470
|
|
20240219,125500,1793126471,906,906,906,905,1124
|
|
20240219,125400,1792109131,905,906,906,905,5212
|
|
20240219,125300,1787391943,905,905,906,905,1823
|
|
20240219,125200,1785742106,905,905,906,903,19735
|
|
20240219,125100,1767910724,906,908,908,906,2378
|
|
20240219,125000,1765752252,908,906,908,906,1885
|
|
20240219,124900,1764044420,908,906,908,905,18908
|
|
20240219,124800,1746914942,907,907,908,906,3462
|
|
20240219,124700,1743775276,907,908,908,906,6022
|
|
20240219,124600,1738313615,907,908,909,907,2274
|
|
20240219,124500,1736249954,908,908,909,907,3079
|
|
20240219,124400,1733455724,908,907,908,907,5982
|
|
20240219,124300,1728028043,908,909,909,907,22337
|
|
20240219,124200,1707752957,908,909,910,908,77
|
|
20240219,124100,1707682989,909,908,909,908,2050
|
|
20240219,124000,1705821539,909,910,910,909,11594
|
|
20240219,123900,1695282572,909,912,912,909,14808
|
|
20240219,123800,1681807291,910,912,912,910,5343
|
|
20240219,123700,1676939928,912,911,912,911,17588
|
|
20240219,123600,1660915058,912,912,912,912,421
|
|
20240219,123500,1660531106,912,912,912,912,2
|
|
20240219,123400,1660529282,913,912,913,911,4661
|
|
20240219,123300,1656278820,911,911,912,910,21354
|
|
20240219,123200,1636842257,911,911,912,911,1777
|
|
20240219,123100,1635222399,912,912,912,911,16
|
|
20240219,123000,1635207816,912,913,913,912,1197
|
|
20240219,122900,1634116146,913,913,913,913,1
|
|
20240219,122800,1634115233,912,912,912,912,135
|
|
20240219,122700,1633992113,913,913,913,912,1300
|
|
20240219,122600,1632805979,913,913,913,913,12
|
|
20240219,122500,1632795023,913,913,913,913,219
|
|
20240219,122400,1632595076,913,912,913,912,221
|
|
20240219,122300,1632393523,911,912,913,911,3865
|
|
20240219,122200,1628871347,913,912,913,912,420
|
|
20240219,122100,1628488206,912,912,912,912,2975
|
|
20240219,122000,1625775006,912,913,913,912,241
|
|
20240219,121900,1625555212,910,913,913,910,120
|
|
20240219,121800,1625445896,910,911,911,910,31006
|
|
20240219,121700,1597227729,911,911,912,911,3254
|
|
20240219,121600,1594263035,911,911,913,911,557
|
|
20240219,121500,1593755277,911,912,912,911,1098
|
|
20240219,121400,1592753951,911,912,912,911,125
|
|
20240219,121300,1592640061,912,911,912,911,1002
|
|
20240219,121200,1591727236,911,911,911,911,36
|
|
20240219,121100,1591694440,911,911,911,911,157
|
|
20240219,121000,1591551413,912,912,912,912,301
|
|
20240219,120900,1591276901,912,910,912,910,79
|
|
20240219,120800,1591204861,910,910,910,910,0
|
|
20240219,120700,1591204861,910,911,911,910,2863
|
|
20240219,120600,1588598082,911,911,911,911,0
|
|
20240219,120500,1588598082,911,911,911,911,2430
|
|
20240219,120400,1586384352,911,913,914,911,17152
|
|
20240219,120300,1570751966,913,913,913,913,341
|
|
20240219,120200,1570440633,913,913,913,913,2361
|
|
20240219,120100,1568285040,915,914,915,914,585
|
|
20240219,120000,1567750348,915,914,915,914,1717
|
|
20240219,115900,1566181009,914,914,914,914,2
|
|
20240219,115800,1566179181,913,912,913,912,7980
|
|
20240219,115700,1558896636,913,913,913,913,151
|
|
20240219,115600,1558758773,913,912,913,912,555
|
|
20240219,115500,1558252542,912,912,912,912,955
|
|
20240219,115400,1557381582,913,914,914,913,12
|
|
20240219,115300,1557370624,914,911,914,911,1500
|
|
20240219,115200,1556001132,911,915,915,911,12549
|
|
20240219,115100,1544549060,914,915,915,914,6183
|
|
20240219,115000,1538892819,915,914,915,914,7632
|
|
20240219,114900,1531917165,915,914,915,914,590
|
|
20240219,114800,1531377904,914,914,915,914,383
|
|
20240219,114700,1531027841,914,914,915,913,3320
|
|
20240219,114600,1527992273,914,914,914,914,152
|
|
20240219,114500,1527853345,913,913,913,913,2
|
|
20240219,114400,1527851519,914,913,914,913,32
|
|
20240219,114300,1527822302,914,913,914,913,43
|
|
20240219,114200,1527783042,914,913,914,913,816
|
|
20240219,114100,1527038032,912,913,913,912,334
|
|
20240219,114000,1526733410,913,912,913,911,5213
|
|
20240219,113900,1521977780,910,911,911,909,2681
|
|
20240219,113800,1519539405,911,908,911,908,18132
|
|
20240219,113700,1503042559,908,908,908,908,194
|
|
20240219,113600,1502866407,908,909,910,908,4362
|
|
20240219,113500,1498901349,910,910,910,909,4765
|
|
20240219,113400,1494569445,910,910,910,909,6605
|
|
20240219,113300,1488562895,909,910,910,909,2351
|
|
20240219,113200,1486425081,909,909,910,909,7604
|
|
20240219,113100,1479513035,909,910,911,909,49775
|
|
20240219,113000,1434216988,911,912,913,911,23026
|
|
20240219,112900,1413238828,912,912,912,911,1246
|
|
20240219,112800,1412103076,912,911,912,911,2694
|
|
20240219,112700,1409646684,912,911,912,911,6032
|
|
20240219,112600,1404148985,913,916,916,912,27687
|
|
20240219,112500,1378891003,916,914,916,913,24244
|
|
20240219,112400,1356750411,916,915,916,915,3
|
|
20240219,112300,1356747665,915,914,916,913,2764
|
|
20240219,112200,1354222362,916,916,916,916,14
|
|
20240219,112100,1354209538,916,914,916,914,3714
|
|
20240219,112000,1350807540,915,914,916,914,4904
|
|
20240219,111900,1346320790,913,914,914,913,26265
|
|
20240219,111800,1322315600,915,916,916,915,2932
|
|
20240219,111700,1319632720,916,915,916,914,2254
|
|
20240219,111600,1317570242,915,915,915,914,5683
|
|
20240219,111500,1312375307,915,915,915,915,1105
|
|
20240219,111400,1311364232,915,915,915,914,3586
|
|
20240219,111300,1308083052,917,916,917,915,103
|
|
20240219,111200,1307988804,917,917,917,917,1
|
|
20240219,111100,1307987887,915,917,917,915,78
|
|
20240219,111000,1307916367,914,915,915,914,14545
|
|
20240219,110900,1294621068,915,915,916,915,4283
|
|
20240219,110800,1290699147,915,915,916,915,2291
|
|
20240219,110700,1288602881,915,916,916,915,862
|
|
20240219,110600,1287813869,915,916,916,915,2589
|
|
20240219,110500,1285444908,916,915,916,915,2667
|
|
20240219,110400,1283004602,915,916,916,915,10005
|
|
20240219,110300,1273850022,915,916,916,915,682
|
|
20240219,110200,1273225938,915,917,917,915,2102
|
|
20240219,110100,1271302605,916,916,917,915,2129
|
|
20240219,110000,1269352806,915,916,916,915,300
|
|
20240219,105900,1269078295,915,916,917,915,1597
|
|
20240219,105800,1267615901,916,916,917,916,1555
|
|
20240219,105700,1266191121,916,916,917,916,14494
|
|
20240219,105600,1252913388,916,918,918,916,4946
|
|
20240219,105500,1248380245,918,920,920,918,7111
|
|
20240219,105400,1241851265,920,918,920,918,24
|
|
20240219,105300,1241829189,920,920,920,920,2
|
|
20240219,105200,1241827349,919,919,919,919,5223
|
|
20240219,105100,1237027412,919,919,919,919,5339
|
|
20240219,105000,1232120871,919,920,920,917,16241
|
|
20240219,104900,1217200694,921,922,922,920,2094
|
|
20240219,104800,1215274027,922,923,924,920,22142
|
|
20240219,104700,1194831442,923,915,923,914,82300
|
|
20240219,104600,1119192613,914,914,914,914,110
|
|
20240219,104500,1119092073,914,914,916,914,669
|
|
20240219,104400,1118480503,914,915,915,914,3043
|
|
20240219,104300,1115698159,916,915,916,913,1289
|
|
20240219,104200,1114518721,913,914,916,913,6444
|
|
20240219,104100,1108631845,914,915,917,914,10207
|
|
20240219,104000,1099297525,916,916,916,915,2011
|
|
20240219,103900,1097455724,918,917,918,914,5989
|
|
20240219,103800,1091968979,917,917,917,915,1480
|
|
20240219,103700,1090612247,914,913,916,913,13960
|
|
20240219,103600,1077857729,913,915,915,913,26380
|
|
20240219,103500,1053746377,914,916,916,914,31034
|
|
20240219,103400,1025356042,916,917,917,916,1625
|
|
20240219,103300,1023867541,917,917,917,917,1089
|
|
20240219,103200,1022868928,918,918,919,918,1260
|
|
20240219,103100,1021712247,918,917,918,916,1290
|
|
20240219,103000,1020530604,916,916,917,916,67
|
|
20240219,102900,1020469229,916,916,916,916,303
|
|
20240219,102800,1020191681,916,916,916,916,0
|
|
20240219,102700,1020191681,916,916,916,916,0
|
|
20240219,102600,1020191681,916,917,917,915,32277
|
|
20240219,102500,990628402,918,919,919,918,4916
|
|
20240219,102400,986115143,920,920,920,920,559
|
|
20240219,102300,985600863,920,920,920,919,958
|
|
20240219,102200,984720280,919,919,919,919,1456
|
|
20240219,102100,983382216,920,921,921,920,1787
|
|
20240219,102000,981737912,920,921,921,920,251
|
|
20240219,101900,981506991,921,920,921,920,64
|
|
20240219,101800,981448105,920,920,920,920,213
|
|
20240219,101700,981252145,920,920,920,920,1260
|
|
20240219,101600,980092945,920,922,922,920,7934
|
|
20240219,101500,972791770,922,920,922,919,4517
|
|
20240219,101400,968634811,920,920,920,920,3664
|
|
20240219,101300,965263931,920,921,921,920,1672
|
|
20240219,101200,963725679,921,918,921,916,49716
|
|
20240219,101100,918068572,918,916,918,916,1117
|
|
20240219,101000,917043396,916,917,917,916,2880
|
|
20240219,100900,914403038,917,917,917,916,1397
|
|
20240219,100800,913122238,918,918,918,918,50
|
|
20240219,100700,913076338,918,917,918,917,13986
|
|
20240219,100600,900240773,917,918,918,917,4000
|
|
20240219,100500,896572661,917,919,919,917,3831
|
|
20240219,100400,893056414,919,917,920,917,4451
|
|
20240219,100300,888967330,917,919,920,917,4913
|
|
20240219,100200,884459387,918,919,919,917,3721
|
|
20240219,100100,881043541,919,919,919,919,100
|
|
20240219,100000,880951641,918,918,918,918,7245
|
|
20240219,095900,874300731,919,918,919,918,1011
|
|
20240219,095800,873371631,917,919,919,917,3912
|
|
20240219,095700,869779192,918,919,919,918,2348
|
|
20240219,095600,867621488,919,920,921,919,3037
|
|
20240219,095500,864830267,919,922,922,918,6584
|
|
20240219,095400,858779677,922,919,922,917,22129
|
|
20240219,095300,838424349,916,920,920,916,15015
|
|
20240219,095200,824657301,919,921,921,919,5745
|
|
20240219,095100,819371741,920,921,923,920,7030
|
|
20240219,095000,812900041,921,923,923,921,4150
|
|
20240219,094900,809076285,922,919,922,918,12832
|
|
20240219,094800,797260379,919,920,921,919,8910
|
|
20240219,094700,789065119,920,919,921,917,9756
|
|
20240219,094600,780100417,920,920,920,920,55
|
|
20240219,094500,780049817,919,921,921,919,882
|
|
20240219,094400,779239067,921,921,922,919,2078
|
|
20240219,094300,777327812,922,922,922,922,371
|
|
20240219,094200,776985750,922,922,922,919,3257
|
|
20240219,094100,773989353,923,922,923,921,6112
|
|
20240219,094000,768354140,923,923,924,922,4113
|
|
20240219,093900,764556293,923,920,924,920,6017
|
|
20240219,093800,758998905,917,921,921,917,7108
|
|
20240219,093700,752466357,921,921,923,921,132
|
|
20240219,093600,752344759,923,921,923,918,5181
|
|
20240219,093500,747576953,922,925,925,920,14073
|
|
20240219,093400,734601177,924,925,927,924,10594
|
|
20240219,093300,724799441,927,923,927,922,12388
|
|
20240219,093200,713354121,923,921,923,921,16742
|
|
20240219,093100,697916113,920,919,920,918,8974
|
|
20240219,093000,689673469,919,917,919,917,4083
|
|
20240219,092900,685923755,917,918,918,916,17358
|
|
20240219,092800,670009912,918,918,918,918,1840
|
|
20240219,092700,668320792,918,914,918,914,10847
|
|
20240219,092600,658384711,913,914,915,913,3033
|
|
20240219,092500,655614043,915,915,915,913,31262
|
|
20240219,092400,627036994,915,916,917,914,10924
|
|
20240219,092300,617039927,916,915,916,914,11624
|
|
20240219,092200,606408260,917,916,917,914,17229
|
|
20240219,092100,590642799,916,918,918,915,29454
|
|
20240219,092000,563653019,918,918,919,917,21253
|
|
20240219,091900,544152200,918,918,919,917,10526
|
|
20240219,091800,534490023,918,917,918,917,16459
|
|
20240219,091700,519388508,917,920,921,917,24396
|
|
20240219,091600,496974855,921,924,925,920,29142
|
|
20240219,091500,470084109,924,925,925,923,15491
|
|
20240219,091400,455761222,925,927,927,922,19067
|
|
20240219,091300,438123722,927,928,929,926,30661
|
|
20240219,091200,409659514,927,921,927,919,46599
|
|
20240219,091100,366691393,919,924,924,918,30208
|
|
20240219,091000,338898416,924,922,924,922,14904
|
|
20240219,090900,325138238,922,922,923,921,17775
|
|
20240219,090800,308744262,922,922,923,920,2928
|
|
20240219,090700,306047863,923,918,923,918,14478
|
|
20240219,090600,292724077,918,918,919,918,7971
|
|
20240219,090500,285406599,918,922,922,917,45870
|
|
20240219,090400,243216284,922,922,923,921,12906
|
|
20240219,090300,231323915,921,923,924,921,55333
|
|
20240219,090200,180287563,923,928,931,921,90741
|
|
20240219,090100,96575748,931,924,931,923,15731
|
|
20240219,090000,81976089,922,922,928,917,74437
|