698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203500,636191250,6080,6080,6080,6080,1333
|
|
20240219,203400,636191250,6080,6080,6080,6080,0
|
|
20240219,203300,636191250,6080,6080,6080,6080,0
|
|
20240219,203200,636191250,6080,6080,6080,6080,0
|
|
20240219,203100,636191250,6080,6080,6080,6080,0
|
|
20240219,203000,636191250,6080,6080,6080,6080,0
|
|
20240219,202900,636191250,6080,6080,6080,6080,0
|
|
20240219,202800,636191250,6080,6080,6080,6080,0
|
|
20240219,202700,636191250,6080,6080,6080,6080,0
|
|
20240219,202600,636191250,6080,6080,6080,6080,0
|
|
20240219,202500,636191250,6080,6080,6080,6080,0
|
|
20240219,202400,636191250,6080,6080,6080,6080,0
|
|
20240219,202300,636191250,6080,6080,6080,6080,0
|
|
20240219,202200,636191250,6080,6080,6080,6080,0
|
|
20240219,202100,636191250,6080,6080,6080,6080,0
|
|
20240219,202000,636191250,6080,6080,6080,6080,0
|
|
20240219,201900,636191250,6080,6080,6080,6080,0
|
|
20240219,201800,636191250,6080,6080,6080,6080,0
|
|
20240219,201700,636191250,6080,6080,6080,6080,0
|
|
20240219,201600,636191250,6080,6080,6080,6080,0
|
|
20240219,201500,636191250,6080,6080,6080,6080,0
|
|
20240219,201400,636191250,6080,6080,6080,6080,0
|
|
20240219,201300,636191250,6080,6080,6080,6080,0
|
|
20240219,201200,636191250,6080,6080,6080,6080,0
|
|
20240219,201100,636191250,6080,6080,6080,6080,0
|
|
20240219,201000,636191250,6080,6080,6080,6080,0
|
|
20240219,200900,636191250,6080,6080,6080,6080,0
|
|
20240219,200800,636191250,6080,6080,6080,6080,0
|
|
20240219,200700,636191250,6080,6080,6080,6080,0
|
|
20240219,200600,636191250,6080,6080,6080,6080,0
|
|
20240219,200500,636191250,6080,6080,6080,6080,1333
|
|
20240219,200400,636191250,6080,6080,6080,6080,0
|
|
20240219,200300,636191250,6080,6080,6080,6080,0
|
|
20240219,200200,636191250,6080,6080,6080,6080,0
|
|
20240219,200100,636191250,6080,6080,6080,6080,0
|
|
20240219,200000,636191250,6080,6080,6080,6080,0
|
|
20240219,195900,636191250,6080,6080,6080,6080,0
|
|
20240219,195800,636191250,6080,6080,6080,6080,0
|
|
20240219,195700,636191250,6080,6080,6080,6080,0
|
|
20240219,195600,636191250,6080,6080,6080,6080,0
|
|
20240219,195500,636191250,6080,6080,6080,6080,0
|
|
20240219,195400,636191250,6080,6080,6080,6080,0
|
|
20240219,195300,636191250,6080,6080,6080,6080,0
|
|
20240219,195200,636191250,6080,6080,6080,6080,0
|
|
20240219,195100,636191250,6080,6080,6080,6080,0
|
|
20240219,195000,636191250,6080,6080,6080,6080,0
|
|
20240219,194900,636191250,6080,6080,6080,6080,0
|
|
20240219,194800,636191250,6080,6080,6080,6080,0
|
|
20240219,194700,636191250,6080,6080,6080,6080,0
|
|
20240219,194600,636191250,6080,6080,6080,6080,0
|
|
20240219,194500,636191250,6080,6080,6080,6080,0
|
|
20240219,194400,636191250,6080,6080,6080,6080,0
|
|
20240219,194300,636191250,6080,6080,6080,6080,0
|
|
20240219,194200,636191250,6080,6080,6080,6080,0
|
|
20240219,194100,636191250,6080,6080,6080,6080,0
|
|
20240219,194000,636191250,6080,6080,6080,6080,0
|
|
20240219,193900,636191250,6080,6080,6080,6080,0
|
|
20240219,193800,636191250,6080,6080,6080,6080,0
|
|
20240219,193700,636191250,6080,6080,6080,6080,0
|
|
20240219,193600,636191250,6080,6080,6080,6080,0
|
|
20240219,193500,636191250,6080,6080,6080,6080,1333
|
|
20240219,193400,636191250,6080,6080,6080,6080,0
|
|
20240219,193300,636191250,6080,6080,6080,6080,0
|
|
20240219,193200,636191250,6080,6080,6080,6080,0
|
|
20240219,193100,636191250,6080,6080,6080,6080,0
|
|
20240219,193000,636191250,6080,6080,6080,6080,0
|
|
20240219,192900,636191250,6080,6080,6080,6080,0
|
|
20240219,192800,636191250,6080,6080,6080,6080,0
|
|
20240219,192700,636191250,6080,6080,6080,6080,0
|
|
20240219,192600,636191250,6080,6080,6080,6080,0
|
|
20240219,192500,636191250,6080,6080,6080,6080,0
|
|
20240219,192400,636191250,6080,6080,6080,6080,0
|
|
20240219,192300,636191250,6080,6080,6080,6080,0
|
|
20240219,192200,636191250,6080,6080,6080,6080,0
|
|
20240219,192100,636191250,6080,6080,6080,6080,0
|
|
20240219,192000,636191250,6080,6080,6080,6080,0
|
|
20240219,191900,636191250,6080,6080,6080,6080,0
|
|
20240219,191800,636191250,6080,6080,6080,6080,0
|
|
20240219,191700,636191250,6080,6080,6080,6080,0
|
|
20240219,191600,636191250,6080,6080,6080,6080,0
|
|
20240219,191500,636191250,6080,6080,6080,6080,0
|
|
20240219,191400,636191250,6080,6080,6080,6080,0
|
|
20240219,191300,636191250,6080,6080,6080,6080,0
|
|
20240219,191200,636191250,6080,6080,6080,6080,0
|
|
20240219,191100,636191250,6080,6080,6080,6080,0
|
|
20240219,191000,636191250,6080,6080,6080,6080,0
|
|
20240219,190900,636191250,6080,6080,6080,6080,0
|
|
20240219,190800,636191250,6080,6080,6080,6080,0
|
|
20240219,190700,636191250,6080,6080,6080,6080,0
|
|
20240219,190600,636191250,6080,6080,6080,6080,0
|
|
20240219,190500,636191250,6080,6080,6080,6080,1333
|
|
20240219,190400,636191250,6080,6080,6080,6080,0
|
|
20240219,190300,636191250,6080,6080,6080,6080,0
|
|
20240219,190200,636191250,6080,6080,6080,6080,0
|
|
20240219,190100,636191250,6080,6080,6080,6080,0
|
|
20240219,190000,636191250,6080,6080,6080,6080,0
|
|
20240219,185900,636191250,6080,6080,6080,6080,0
|
|
20240219,185800,636191250,6080,6080,6080,6080,0
|
|
20240219,185700,636191250,6080,6080,6080,6080,0
|
|
20240219,185600,636191250,6080,6080,6080,6080,0
|
|
20240219,185500,636191250,6080,6080,6080,6080,0
|
|
20240219,185400,636191250,6080,6080,6080,6080,0
|
|
20240219,185300,636191250,6080,6080,6080,6080,0
|
|
20240219,185200,636191250,6080,6080,6080,6080,0
|
|
20240219,185100,636191250,6080,6080,6080,6080,0
|
|
20240219,185000,636191250,6080,6080,6080,6080,0
|
|
20240219,184900,636191250,6080,6080,6080,6080,0
|
|
20240219,184800,636191250,6080,6080,6080,6080,0
|
|
20240219,184700,636191250,6080,6080,6080,6080,0
|
|
20240219,184600,636191250,6080,6080,6080,6080,0
|
|
20240219,184500,636191250,6080,6080,6080,6080,0
|
|
20240219,184400,636191250,6080,6080,6080,6080,0
|
|
20240219,184300,636191250,6080,6080,6080,6080,0
|
|
20240219,184200,636191250,6080,6080,6080,6080,0
|
|
20240219,184100,636191250,6080,6080,6080,6080,0
|
|
20240219,184000,636191250,6080,6080,6080,6080,0
|
|
20240219,183900,636191250,6080,6080,6080,6080,0
|
|
20240219,183800,636191250,6080,6080,6080,6080,0
|
|
20240219,183700,636191250,6080,6080,6080,6080,0
|
|
20240219,183600,636191250,6080,6080,6080,6080,0
|
|
20240219,183500,636191250,6080,6080,6080,6080,1333
|
|
20240219,183400,636191250,6080,6080,6080,6080,0
|
|
20240219,183300,636191250,6080,6080,6080,6080,0
|
|
20240219,183200,636191250,6080,6080,6080,6080,0
|
|
20240219,183100,636191250,6080,6080,6080,6080,0
|
|
20240219,183000,636191250,6080,6080,6080,6080,0
|
|
20240219,182900,636191250,6080,6080,6080,6080,0
|
|
20240219,182800,636191250,6080,6080,6080,6080,0
|
|
20240219,182700,636191250,6080,6080,6080,6080,0
|
|
20240219,182600,636191250,6080,6080,6080,6080,0
|
|
20240219,182500,636191250,6080,6080,6080,6080,0
|
|
20240219,182400,636191250,6080,6080,6080,6080,0
|
|
20240219,182300,636191250,6080,6080,6080,6080,0
|
|
20240219,182200,636191250,6080,6080,6080,6080,0
|
|
20240219,182100,636191250,6080,6080,6080,6080,0
|
|
20240219,182000,636191250,6080,6080,6080,6080,0
|
|
20240219,181900,636191250,6080,6080,6080,6080,0
|
|
20240219,181800,636191250,6080,6080,6080,6080,0
|
|
20240219,181700,636191250,6080,6080,6080,6080,0
|
|
20240219,181600,636191250,6080,6080,6080,6080,0
|
|
20240219,181500,636191250,6080,6080,6080,6080,0
|
|
20240219,181400,636191250,6080,6080,6080,6080,0
|
|
20240219,181300,636191250,6080,6080,6080,6080,0
|
|
20240219,181200,636191250,6080,6080,6080,6080,0
|
|
20240219,181100,636191250,6080,6080,6080,6080,0
|
|
20240219,181000,636191250,6080,6080,6080,6080,0
|
|
20240219,180900,636191250,6080,6080,6080,6080,0
|
|
20240219,180800,636191250,6080,6080,6080,6080,0
|
|
20240219,180700,636191250,6080,6080,6080,6080,0
|
|
20240219,180600,636191250,6080,6080,6080,6080,0
|
|
20240219,180500,636191250,6080,6080,6080,6080,1333
|
|
20240219,180400,636191250,6080,6080,6080,6080,0
|
|
20240219,180300,636191250,6080,6080,6080,6080,0
|
|
20240219,180200,636191250,6080,6080,6080,6080,0
|
|
20240219,180100,636191250,6080,6080,6080,6080,0
|
|
20240219,180000,636191250,6080,6080,6080,6080,0
|
|
20240219,175900,636191250,6080,6080,6080,6080,0
|
|
20240219,175800,636191250,6080,6080,6080,6080,0
|
|
20240219,175700,636191250,6080,6080,6080,6080,0
|
|
20240219,175600,636191250,6080,6080,6080,6080,0
|
|
20240219,175500,636191250,6080,6080,6080,6080,0
|
|
20240219,175400,636191250,6080,6080,6080,6080,0
|
|
20240219,175300,636191250,6080,6080,6080,6080,0
|
|
20240219,175200,636191250,6080,6080,6080,6080,0
|
|
20240219,175100,636191250,6080,6080,6080,6080,0
|
|
20240219,175000,636191250,6080,6080,6080,6080,0
|
|
20240219,174900,636191250,6080,6080,6080,6080,0
|
|
20240219,174800,636191250,6080,6080,6080,6080,0
|
|
20240219,174700,636191250,6080,6080,6080,6080,0
|
|
20240219,174600,636191250,6080,6080,6080,6080,0
|
|
20240219,174500,636191250,6080,6080,6080,6080,0
|
|
20240219,174400,636191250,6080,6080,6080,6080,0
|
|
20240219,174300,636191250,6080,6080,6080,6080,0
|
|
20240219,174200,636191250,6080,6080,6080,6080,0
|
|
20240219,174100,636191250,6080,6080,6080,6080,0
|
|
20240219,174000,636191250,6080,6080,6080,6080,0
|
|
20240219,173900,636191250,6080,6080,6080,6080,0
|
|
20240219,173800,636191250,6080,6080,6080,6080,0
|
|
20240219,173700,636191250,6080,6080,6080,6080,0
|
|
20240219,173600,636191250,6080,6080,6080,6080,0
|
|
20240219,173500,636191250,6080,6080,6080,6080,1333
|
|
20240219,173400,636191250,6080,6080,6080,6080,0
|
|
20240219,173300,636191250,6080,6080,6080,6080,0
|
|
20240219,173200,636191250,6080,6080,6080,6080,0
|
|
20240219,173100,636191250,6080,6080,6080,6080,0
|
|
20240219,173000,636191250,6080,6080,6080,6080,0
|
|
20240219,172900,636191250,6080,6080,6080,6080,0
|
|
20240219,172800,636191250,6080,6080,6080,6080,0
|
|
20240219,172700,636191250,6080,6080,6080,6080,0
|
|
20240219,172600,636191250,6080,6080,6080,6080,0
|
|
20240219,172500,636191250,6080,6080,6080,6080,0
|
|
20240219,172400,636191250,6080,6080,6080,6080,0
|
|
20240219,172300,636191250,6080,6080,6080,6080,0
|
|
20240219,172200,636191250,6080,6080,6080,6080,0
|
|
20240219,172100,636191250,6080,6080,6080,6080,0
|
|
20240219,172000,636191250,6080,6080,6080,6080,0
|
|
20240219,171900,636191250,6080,6080,6080,6080,0
|
|
20240219,171800,636191250,6080,6080,6080,6080,0
|
|
20240219,171700,636191250,6080,6080,6080,6080,0
|
|
20240219,171600,636191250,6080,6080,6080,6080,0
|
|
20240219,171500,636191250,6080,6080,6080,6080,0
|
|
20240219,171400,636191250,6080,6080,6080,6080,0
|
|
20240219,171300,636191250,6080,6080,6080,6080,0
|
|
20240219,171200,636191250,6080,6080,6080,6080,0
|
|
20240219,171100,636191250,6080,6080,6080,6080,0
|
|
20240219,171000,636191250,6080,6080,6080,6080,0
|
|
20240219,170900,636191250,6080,6080,6080,6080,0
|
|
20240219,170800,636191250,6080,6080,6080,6080,0
|
|
20240219,170700,636191250,6080,6080,6080,6080,0
|
|
20240219,170600,636191250,6080,6080,6080,6080,0
|
|
20240219,170500,636191250,6080,6080,6080,6080,1333
|
|
20240219,170400,636191250,6080,6080,6080,6080,0
|
|
20240219,170300,636191250,6080,6080,6080,6080,0
|
|
20240219,170200,636191250,6080,6080,6080,6080,0
|
|
20240219,170100,636191250,6080,6080,6080,6080,0
|
|
20240219,170000,636191250,6080,6080,6080,6080,0
|
|
20240219,165900,636191250,6080,6080,6080,6080,0
|
|
20240219,165800,636191250,6080,6080,6080,6080,0
|
|
20240219,165700,636191250,6080,6080,6080,6080,0
|
|
20240219,165600,636191250,6080,6080,6080,6080,0
|
|
20240219,165500,636191250,6080,6080,6080,6080,0
|
|
20240219,165400,636191250,6080,6080,6080,6080,0
|
|
20240219,165300,636191250,6080,6080,6080,6080,0
|
|
20240219,165200,636191250,6080,6080,6080,6080,0
|
|
20240219,165100,636191250,6080,6080,6080,6080,0
|
|
20240219,165000,636191250,6080,6080,6080,6080,0
|
|
20240219,164900,636191250,6080,6080,6080,6080,0
|
|
20240219,164800,636191250,6080,6080,6080,6080,0
|
|
20240219,164700,636191250,6080,6080,6080,6080,0
|
|
20240219,164600,636191250,6080,6080,6080,6080,0
|
|
20240219,164500,636191250,6080,6080,6080,6080,0
|
|
20240219,164400,636191250,6080,6080,6080,6080,0
|
|
20240219,164300,636191250,6080,6080,6080,6080,0
|
|
20240219,164200,636191250,6080,6080,6080,6080,0
|
|
20240219,164100,636191250,6080,6080,6080,6080,0
|
|
20240219,164000,636191250,6080,6080,6080,6080,0
|
|
20240219,163900,636191250,6080,6080,6080,6080,0
|
|
20240219,163800,636191250,6080,6080,6080,6080,0
|
|
20240219,163700,636191250,6080,6080,6080,6080,0
|
|
20240219,163600,636191250,6080,6080,6080,6080,0
|
|
20240219,163500,636191250,6080,6080,6080,6080,1333
|
|
20240219,163400,636191250,6080,6080,6080,6080,0
|
|
20240219,163300,636191250,6080,6080,6080,6080,0
|
|
20240219,163200,636191250,6080,6080,6080,6080,0
|
|
20240219,163100,636191250,6080,6080,6080,6080,0
|
|
20240219,163000,636191250,6080,6080,6080,6080,0
|
|
20240219,162900,636191250,6080,6080,6080,6080,0
|
|
20240219,162800,636191250,6080,6080,6080,6080,0
|
|
20240219,162700,636191250,6080,6080,6080,6080,0
|
|
20240219,162600,636191250,6080,6080,6080,6080,0
|
|
20240219,162500,636191250,6080,6080,6080,6080,0
|
|
20240219,162400,636191250,6080,6080,6080,6080,0
|
|
20240219,162300,636191250,6080,6080,6080,6080,0
|
|
20240219,162200,636191250,6080,6080,6080,6080,0
|
|
20240219,162100,636191250,6080,6080,6080,6080,0
|
|
20240219,162000,636191250,6080,6080,6080,6080,0
|
|
20240219,161900,636191250,6080,6080,6080,6080,0
|
|
20240219,161800,636191250,6080,6080,6080,6080,0
|
|
20240219,161700,636191250,6080,6080,6080,6080,0
|
|
20240219,161600,636191250,6080,6080,6080,6080,0
|
|
20240219,161500,636191250,6080,6080,6080,6080,0
|
|
20240219,161400,636191250,6080,6080,6080,6080,0
|
|
20240219,161300,636191250,6080,6080,6080,6080,0
|
|
20240219,161200,636191250,6080,6080,6080,6080,0
|
|
20240219,161100,636191250,6080,6080,6080,6080,0
|
|
20240219,161000,636191250,6080,6080,6080,6080,0
|
|
20240219,160900,636191250,6080,6080,6080,6080,0
|
|
20240219,160800,636191250,6080,6080,6080,6080,0
|
|
20240219,160700,636191250,6080,6080,6080,6080,0
|
|
20240219,160600,636191250,6080,6080,6080,6080,0
|
|
20240219,160500,636191250,6080,6080,6080,6080,1333
|
|
20240219,160400,636191250,6080,6080,6080,6080,0
|
|
20240219,160300,636191250,6080,6080,6080,6080,0
|
|
20240219,160200,636191250,6080,6080,6080,6080,0
|
|
20240219,160100,636191250,6080,6080,6080,6080,0
|
|
20240219,160000,636191250,6080,6080,6080,6080,0
|
|
20240219,155900,636191250,6080,6080,6080,6080,0
|
|
20240219,155800,636191250,6080,6080,6080,6080,0
|
|
20240219,155700,636191250,6080,6080,6080,6080,0
|
|
20240219,155600,636191250,6080,6080,6080,6080,0
|
|
20240219,155500,636191250,6080,6080,6080,6080,0
|
|
20240219,155400,636191250,6080,6080,6080,6080,0
|
|
20240219,155300,636191250,6080,6080,6080,6080,0
|
|
20240219,155200,636191250,6080,6080,6080,6080,0
|
|
20240219,155100,636191250,6080,6080,6080,6080,0
|
|
20240219,155000,636191250,6080,6080,6080,6080,0
|
|
20240219,154900,636191250,6080,6080,6080,6080,0
|
|
20240219,154800,636191250,6080,6080,6080,6080,0
|
|
20240219,154700,636191250,6080,6080,6080,6080,0
|
|
20240219,154600,636191250,6080,6080,6080,6080,0
|
|
20240219,154500,636191250,6080,6080,6080,6080,0
|
|
20240219,154400,636191250,6080,6080,6080,6080,0
|
|
20240219,154300,636191250,6080,6080,6080,6080,0
|
|
20240219,154200,636191250,6080,6080,6080,6080,0
|
|
20240219,154100,636191250,6080,6080,6080,6080,0
|
|
20240219,154000,636191250,6080,6080,6080,6080,0
|
|
20240219,153900,636191250,6080,6080,6080,6080,0
|
|
20240219,153800,636191250,6080,6080,6080,6080,0
|
|
20240219,153700,636191250,6080,6080,6080,6080,0
|
|
20240219,153600,636191250,6080,6080,6080,6080,0
|
|
20240219,153500,636191250,6080,6080,6080,6080,1333
|
|
20240219,153400,636191250,6080,6080,6080,6080,0
|
|
20240219,153300,636191250,6080,6080,6080,6080,0
|
|
20240219,153200,636191250,6080,6080,6080,6080,0
|
|
20240219,153100,636191250,6080,6080,6080,6080,0
|
|
20240219,153000,636191250,6080,6080,6080,6080,1333
|
|
20240219,152900,628086610,6020,6020,6020,6020,0
|
|
20240219,152800,628086610,6020,6020,6020,6020,0
|
|
20240219,152700,628086610,6020,6020,6020,6020,0
|
|
20240219,152600,628086610,6020,6020,6020,6020,0
|
|
20240219,152500,628086610,6020,6020,6020,6020,0
|
|
20240219,152400,628086610,6020,6020,6020,6020,0
|
|
20240219,152300,628086610,6020,6020,6020,6020,0
|
|
20240219,152200,628086610,6020,6020,6020,6020,0
|
|
20240219,152100,628086610,6020,6020,6020,6020,0
|
|
20240219,152000,628086610,6020,6020,6020,6020,0
|
|
20240219,151900,628086610,6020,6060,6070,6020,1667
|
|
20240219,151800,617984950,6060,6060,6060,6060,281
|
|
20240219,151700,616282090,6050,6040,6050,6040,15
|
|
20240219,151600,616191390,6050,6030,6050,6030,910
|
|
20240219,151500,610692110,6040,6040,6040,6040,3
|
|
20240219,151400,610673990,6030,6000,6030,6000,14
|
|
20240219,151300,610589740,6000,6000,6000,6000,2
|
|
20240219,151200,610577740,6040,6040,6040,6040,0
|
|
20240219,151100,610577740,6040,6030,6040,6030,5
|
|
20240219,151000,610547580,6020,6030,6030,6020,541
|
|
20240219,150900,607290750,6030,6030,6030,6020,53
|
|
20240219,150800,606971200,6040,6030,6040,6030,176
|
|
20240219,150700,605908200,6030,6040,6040,6030,249
|
|
20240219,150600,604406590,6030,6050,6050,6030,8
|
|
20240219,150500,604358320,6040,6050,6050,6040,9
|
|
20240219,150400,604303950,6040,6040,6040,6040,9
|
|
20240219,150300,604249590,6050,6040,6050,6040,9
|
|
20240219,150200,604195210,6040,6040,6040,6040,371
|
|
20240219,150100,601954370,6040,6030,6040,6000,10006
|
|
20240219,150000,541900270,6010,6020,6020,6010,120
|
|
20240219,145900,541178490,6020,6020,6040,6020,188
|
|
20240219,145800,540046300,6020,6020,6040,6020,133
|
|
20240219,145700,539245140,6020,6020,6030,6020,201
|
|
20240219,145600,538035080,6020,6010,6020,6010,51
|
|
20240219,145500,537728420,6010,6000,6010,6000,102
|
|
20240219,145400,537115960,6010,6010,6010,6000,839
|
|
20240219,145300,532073610,6010,6010,6010,6010,96
|
|
20240219,145200,531496650,6010,6010,6010,6010,42
|
|
20240219,145100,531244230,6010,6010,6010,6010,257
|
|
20240219,145000,529699660,6020,6030,6030,6020,58
|
|
20240219,144900,529350490,6020,6020,6030,6020,138
|
|
20240219,144800,528519700,6020,6020,6040,6020,198
|
|
20240219,144700,527326960,6020,6010,6030,6010,190
|
|
20240219,144600,526183410,6010,6020,6020,6010,230
|
|
20240219,144500,524799220,6010,6000,6020,5990,1103
|
|
20240219,144400,518164560,5990,5970,5990,5970,157
|
|
20240219,144300,517225840,5980,5980,5980,5970,138
|
|
20240219,144200,516400630,5980,5990,5990,5980,182
|
|
20240219,144100,515311810,5990,5990,6000,5990,92
|
|
20240219,144000,514760710,5990,6000,6000,5990,228
|
|
20240219,143900,513393270,6000,6000,6010,6000,180
|
|
20240219,143800,512311970,5990,6000,6010,5980,346
|
|
20240219,143700,510237960,6000,5980,6000,5970,186
|
|
20240219,143600,509126080,5970,5970,5990,5970,185
|
|
20240219,143500,508019840,5990,5980,5990,5980,199
|
|
20240219,143400,506827840,5980,5980,5980,5980,201
|
|
20240219,143300,505625860,5990,5980,6000,5980,633
|
|
20240219,143200,501828390,5990,6000,6000,5990,146
|
|
20240219,143100,500953840,6000,5980,6000,5970,224
|
|
20240219,143000,499614520,5970,5970,5970,5960,85
|
|
20240219,142900,499107490,5970,5970,5970,5960,116
|
|
20240219,142800,498415540,5970,5980,5980,5970,177
|
|
20240219,142700,497358500,5990,5970,5990,5970,313
|
|
20240219,142600,495485890,5960,5980,5980,5960,127
|
|
20240219,142500,494727740,5960,5970,5970,5960,244
|
|
20240219,142400,493272950,5970,5970,5970,5970,35
|
|
20240219,142300,493064000,5970,5970,5970,5950,205
|
|
20240219,142200,491840660,5970,5960,5970,5950,189
|
|
20240219,142100,490713690,5970,5960,5970,5960,59
|
|
20240219,142000,490362040,5960,5960,5960,5960,131
|
|
20240219,141900,489581280,5970,5970,5970,5960,131
|
|
20240219,141800,488799250,5970,5970,5980,5970,84
|
|
20240219,141700,488297350,5970,5940,5970,5940,224
|
|
20240219,141600,486963460,5950,5950,5960,5940,200
|
|
20240219,141500,485773070,5950,5950,5950,5950,103
|
|
20240219,141400,485160220,5940,5950,5950,5940,186
|
|
20240219,141300,484054930,5940,5950,5950,5940,4
|
|
20240219,141200,484031140,5940,5940,5950,5940,201
|
|
20240219,141100,482836790,5950,5950,5950,5950,150
|
|
20240219,141000,481944290,5950,5950,5950,5950,101
|
|
20240219,140900,481343340,5950,5950,5950,5950,85
|
|
20240219,140800,480837590,5940,5950,5950,5940,143
|
|
20240219,140700,479988060,5940,5950,5950,5940,97
|
|
20240219,140600,479411440,5950,5940,5950,5940,135
|
|
20240219,140500,478609160,5940,5950,5950,5940,352
|
|
20240219,140400,476515320,5950,5950,5950,5950,124
|
|
20240219,140300,475777520,5950,5950,5950,5940,255
|
|
20240219,140200,474261200,5950,5950,5950,5950,45
|
|
20240219,140100,473993450,5950,5960,5960,5950,177
|
|
20240219,140000,472939970,5960,5970,5970,5960,244
|
|
20240219,135900,471483330,5970,5970,5970,5970,153
|
|
20240219,135800,470569920,5970,5970,5970,5970,37
|
|
20240219,135700,470349030,6010,5960,6010,5960,259
|
|
20240219,135600,468802480,5950,5950,5960,5950,78
|
|
20240219,135500,468338090,5950,5950,5950,5950,145
|
|
20240219,135400,467475340,5950,5960,5960,5950,174
|
|
20240219,135300,466439730,5960,5960,5970,5960,154
|
|
20240219,135200,465521880,5980,5980,5980,5980,0
|
|
20240219,135100,465521880,5980,5960,5980,5950,236
|
|
20240219,135000,464116130,5960,5960,5960,5960,109
|
|
20240219,134900,463466490,5960,5960,5970,5960,164
|
|
20240219,134800,462488900,5960,5960,5970,5960,144
|
|
20240219,134700,461630240,5960,5960,5960,5960,58
|
|
20240219,134600,461284560,5960,5960,5960,5960,258
|
|
20240219,134500,459746880,5960,5950,5960,5950,90
|
|
20240219,134400,459210900,5960,5950,5960,5950,102
|
|
20240219,134300,458603580,5960,5960,5970,5950,241
|
|
20240219,134200,457168270,5960,5960,5960,5960,96
|
|
20240219,134100,456596110,5970,5980,5980,5970,43
|
|
20240219,134000,456339390,5960,6000,6000,5950,293
|
|
20240219,133900,454590130,6000,5950,6000,5950,828
|
|
20240219,133800,449629930,5950,5940,5950,5940,86
|
|
20240219,133700,449118650,5940,5940,5940,5940,164
|
|
20240219,133600,448144490,5940,5940,5940,5930,128
|
|
20240219,133500,447384190,5930,5930,5950,5930,172
|
|
20240219,133400,446363510,5930,5940,5940,5930,97
|
|
20240219,133300,445788130,5940,5940,5940,5940,198
|
|
20240219,133200,444612010,5930,5930,5930,5930,140
|
|
20240219,133100,443781810,5950,5940,5950,5940,60
|
|
20240219,133000,443425400,5940,5940,5950,5940,113
|
|
20240219,132900,442753520,5940,5940,5950,5930,249
|
|
20240219,132800,441274830,5940,5940,5940,5940,43
|
|
20240219,132700,441019410,5940,5940,5940,5940,181
|
|
20240219,132600,439944270,5940,5940,5940,5940,161
|
|
20240219,132500,438987930,5940,5930,5940,5930,84
|
|
20240219,132400,438489010,5940,5930,5940,5930,165
|
|
20240219,132300,437509770,5940,5940,5940,5940,61
|
|
20240219,132200,437147430,5940,5940,5940,5940,199
|
|
20240219,132100,435965370,5930,5930,5930,5930,50
|
|
20240219,132000,435668870,5930,5930,5930,5930,197
|
|
20240219,131900,434500660,5940,5930,5940,5920,189
|
|
20240219,131800,433379800,5930,5930,5930,5930,56
|
|
20240219,131700,433047720,5930,5930,5930,5930,175
|
|
20240219,131600,432009970,5930,5930,5930,5930,242
|
|
20240219,131500,430574910,5930,5930,5930,5930,60
|
|
20240219,131400,430219110,5930,5940,5940,5930,379
|
|
20240219,131300,427969720,5940,5940,5940,5940,4
|
|
20240219,131200,427945960,5940,5940,5950,5940,239
|
|
20240219,131100,426526290,5940,5940,5960,5940,110
|
|
20240219,131000,425872840,5940,5940,5940,5940,48
|
|
20240219,130900,425587720,5930,5930,5930,5930,231
|
|
20240219,130800,424217890,5930,5930,5940,5930,105
|
|
20240219,130700,423595180,5940,5940,5940,5940,53
|
|
20240219,130600,423280360,5940,5940,5940,5930,185
|
|
20240219,130500,422182310,5940,5940,5940,5940,157
|
|
20240219,130400,421249730,5940,5940,5950,5940,165
|
|
20240219,130300,420269440,5940,5950,5950,5940,206
|
|
20240219,130200,419045340,5950,5950,5950,5950,0
|
|
20240219,130100,419045340,5950,5950,5950,5940,306
|
|
20240219,130000,417225150,5950,5950,5950,5950,119
|
|
20240219,125900,416517100,5950,5940,5960,5940,148
|
|
20240219,125800,415637040,5940,5940,5940,5940,147
|
|
20240219,125700,414763860,5940,5940,5940,5940,100
|
|
20240219,125600,414169860,5940,5940,5960,5940,184
|
|
20240219,125500,413076470,5950,5930,5950,5930,128
|
|
20240219,125400,412317000,5950,5960,5960,5930,851
|
|
20240219,125300,407246730,5960,5920,5960,5920,5046
|
|
20240219,125200,377181260,5920,5910,5920,5910,280
|
|
20240219,125100,375526190,5910,5910,5910,5910,63
|
|
20240219,125000,375153860,5910,5910,5910,5910,194
|
|
20240219,124900,374007320,5910,5920,5920,5910,95
|
|
20240219,124800,373445830,5910,5920,5920,5910,151
|
|
20240219,124700,372553370,5920,5920,5920,5910,131
|
|
20240219,124600,371778680,5920,5910,5920,5910,170
|
|
20240219,124500,370773840,5910,5910,5910,5910,101
|
|
20240219,124400,370176930,5910,5910,5920,5910,69
|
|
20240219,124300,369768840,5910,5910,5910,5910,240
|
|
20240219,124200,368350440,5910,5920,5920,5910,832
|
|
20240219,124100,363425980,5920,5920,5920,5920,59
|
|
20240219,124000,363076700,5920,5920,5920,5920,244
|
|
20240219,123900,361632220,5920,5930,5930,5920,135
|
|
20240219,123800,360832670,5930,5930,5930,5930,182
|
|
20240219,123700,359753410,5930,5940,5940,5930,110
|
|
20240219,123600,359100830,5940,5940,5940,5940,109
|
|
20240219,123500,358453370,5940,5930,5940,5930,197
|
|
20240219,123400,357284740,5950,5930,5950,5930,124
|
|
20240219,123300,356548960,5930,5930,5930,5930,115
|
|
20240219,123200,355867010,5940,5930,5940,5930,333
|
|
20240219,123100,353890330,5930,5930,5930,5930,81
|
|
20240219,123000,353410000,5930,5930,5930,5930,59
|
|
20240219,122900,353060130,5930,5930,5930,5930,241
|
|
20240219,122800,351631000,5930,5930,5930,5930,58
|
|
20240219,122700,351287060,5930,5930,5930,5930,83
|
|
20240219,122600,350794870,5940,5930,5940,5920,345
|
|
20240219,122500,348749860,5930,5920,5930,5920,45
|
|
20240219,122400,348483450,5910,5920,5920,5910,59
|
|
20240219,122300,348134720,5910,5910,5910,5910,152
|
|
20240219,122200,347236400,5910,5910,5910,5910,159
|
|
20240219,122100,346296710,5910,5910,5910,5910,201
|
|
20240219,122000,345108800,5910,5920,5920,5910,65
|
|
20240219,121900,344724550,5910,5920,5920,5910,136
|
|
20240219,121800,343919930,5920,5910,5920,5910,238
|
|
20240219,121700,342512890,5920,5920,5920,5920,62
|
|
20240219,121600,342145850,5900,5920,5920,5900,2253
|
|
20240219,121500,328827400,5920,5920,5920,5920,607
|
|
20240219,121400,325233960,5920,5940,5940,5920,47
|
|
20240219,121300,324955660,5930,5930,5930,5930,146
|
|
20240219,121200,324089880,5950,5930,5950,5930,95
|
|
20240219,121100,323526510,5930,5920,5960,5920,2339
|
|
20240219,121000,309606980,5920,5940,5940,5910,57
|
|
20240219,120900,309269380,5940,5930,5940,5910,253
|
|
20240219,120800,307770960,5920,5910,5920,5910,171
|
|
20240219,120700,306760030,5910,5910,5910,5910,159
|
|
20240219,120600,305820340,5910,5920,5920,5910,196
|
|
20240219,120500,304661930,5920,5900,5920,5900,164
|
|
20240219,120400,303693650,5900,5900,5910,5900,370
|
|
20240219,120300,301510630,5900,5910,5910,5900,579
|
|
20240219,120200,298088780,5910,5910,5920,5910,1151
|
|
20240219,120100,291286270,5910,5920,5920,5910,144
|
|
20240219,120000,290434340,5910,5920,5920,5910,109
|
|
20240219,115900,289789620,5920,5920,5920,5920,27
|
|
20240219,115800,289629780,5920,5910,5920,5910,242
|
|
20240219,115700,288199320,5910,5910,5910,5910,146
|
|
20240219,115600,287336460,5910,5910,5910,5910,56
|
|
20240219,115500,287005500,5910,5920,5920,5910,141
|
|
20240219,115400,286171620,5920,5910,5920,5910,313
|
|
20240219,115300,284320690,5910,5910,5910,5910,3
|
|
20240219,115200,284302960,5920,5910,5920,5910,206
|
|
20240219,115100,283084000,5910,5910,5910,5910,4
|
|
20240219,115000,283060360,5910,5920,5920,5910,128
|
|
20240219,114900,282303170,5920,5920,5920,5920,243
|
|
20240219,114800,280864610,5920,5920,5920,5920,0
|
|
20240219,114700,280864610,5920,5920,5950,5920,187
|
|
20240219,114600,279757540,5930,5920,5930,5920,7
|
|
20240219,114500,279716060,5920,5930,5930,5920,139
|
|
20240219,114400,278893170,5920,5920,5920,5920,195
|
|
20240219,114300,277738770,5920,5920,5930,5920,116
|
|
20240219,114200,277052040,5920,5920,5920,5920,81
|
|
20240219,114100,276572520,5920,5920,5920,5920,223
|
|
20240219,114000,275252360,5920,5920,5920,5920,60
|
|
20240219,113900,274897160,5920,5920,5920,5920,143
|
|
20240219,113800,274050600,5920,5920,5930,5920,108
|
|
20240219,113700,273411230,5920,5920,5920,5920,90
|
|
20240219,113600,272878430,5920,5920,5920,5920,192
|
|
20240219,113500,271741790,5920,5930,5930,5920,124
|
|
20240219,113400,271007410,5920,5920,5920,5920,314
|
|
20240219,113300,269148530,5930,5920,5930,5920,137
|
|
20240219,113200,268337480,5920,5920,5920,5920,156
|
|
20240219,113100,267413960,5920,5920,5920,5920,90
|
|
20240219,113000,266881160,5920,5920,5920,5920,59
|
|
20240219,112900,266531880,5920,5930,5930,5920,317
|
|
20240219,112800,264655210,5920,5930,5930,5920,162
|
|
20240219,112700,263695560,5930,5930,5930,5930,237
|
|
20240219,112600,262290150,5930,5930,5930,5930,193
|
|
20240219,112500,261145660,5930,5930,5930,5930,41
|
|
20240219,112400,260902530,5930,5940,5940,5930,1135
|
|
20240219,112300,254171160,5940,5950,5950,5940,128
|
|
20240219,112200,253410340,5940,5940,5940,5940,61
|
|
20240219,112100,253048000,5940,5950,5950,5940,251
|
|
20240219,112000,251557040,5940,5940,5940,5940,81
|
|
20240219,111900,251075900,5940,5940,5950,5940,236
|
|
20240219,111800,249672820,5940,5930,5940,5930,234
|
|
20240219,111700,248282900,5940,5940,5940,5940,42
|
|
20240219,111600,248033420,5940,5940,5940,5940,41
|
|
20240219,111500,247789880,5940,5920,5940,5920,414
|
|
20240219,111400,245337170,5920,5920,5920,5920,4
|
|
20240219,111300,245313490,5930,5920,5930,5920,97
|
|
20240219,111200,244739220,5920,5920,5920,5920,264
|
|
20240219,111100,243176340,5920,5920,5920,5920,110
|
|
20240219,111000,242525140,5930,5930,5930,5920,198
|
|
20240219,110900,241351410,5930,5920,5930,5920,563
|
|
20240219,110800,238017820,5920,5920,5920,5920,198
|
|
20240219,110700,236845660,5920,5930,5930,5920,105
|
|
20240219,110600,236223450,5930,5930,5930,5930,76
|
|
20240219,110500,235772770,5920,5930,5930,5920,71
|
|
20240219,110400,235352190,5930,5930,5930,5930,271
|
|
20240219,110300,233745160,5930,5930,5940,5930,42
|
|
20240219,110200,233496090,5930,5940,5940,5930,149
|
|
20240219,110100,232612420,5930,5940,5940,5930,147
|
|
20240219,110000,231740580,5930,5930,5930,5930,191
|
|
20240219,105900,230607950,5940,5920,5940,5920,106
|
|
20240219,105800,229979750,5920,5920,5940,5920,369
|
|
20240219,105700,227794200,5920,5960,5960,5920,3780
|
|
20240219,105600,205332130,5960,5960,5960,5960,73
|
|
20240219,105500,204897050,5960,5960,5960,5960,185
|
|
20240219,105400,203794450,5960,5950,5960,5950,179
|
|
20240219,105300,202728980,5950,5960,5960,5950,134
|
|
20240219,105200,201930380,5950,5960,5970,5950,286
|
|
20240219,105100,200226220,5960,5950,5960,5950,144
|
|
20240219,105000,199369370,5950,5950,5950,5950,140
|
|
20240219,104900,198536370,5950,5960,5960,5950,111
|
|
20240219,104800,197875810,5960,5950,5960,5950,48
|
|
20240219,104700,197590140,5950,5960,5960,5950,295
|
|
20240219,104600,195834390,5960,5950,5960,5950,84
|
|
20240219,104500,195334580,5950,5950,5960,5950,59
|
|
20240219,104400,194983520,5950,5960,5960,5950,217
|
|
20240219,104300,193691870,5950,5950,5950,5950,166
|
|
20240219,104200,192704170,5950,5950,5950,5950,56
|
|
20240219,104100,192370970,5950,5960,5960,5950,186
|
|
20240219,104000,191264260,5950,5950,5950,5950,155
|
|
20240219,103900,190342010,5960,5960,5960,5960,194
|
|
20240219,103800,189185770,5950,5960,5960,5950,223
|
|
20240219,103700,187858080,5960,5960,5960,5960,43
|
|
20240219,103600,187601800,5950,5950,5960,5950,263
|
|
20240219,103500,186036750,5960,5950,5960,5950,116
|
|
20240219,103400,185345840,5950,5950,5960,5950,100
|
|
20240219,103300,184750740,5960,5970,5980,5950,537
|
|
20240219,103200,181543980,5970,5970,5970,5970,62
|
|
20240219,103100,181173840,5970,5950,5970,5950,168
|
|
20240219,103000,180171780,5960,5950,5960,5950,200
|
|
20240219,102900,178981760,5960,5950,5960,5950,85
|
|
20240219,102800,178475740,5950,5950,5960,5950,116
|
|
20240219,102700,177785520,5960,5960,5960,5960,161
|
|
20240219,102600,176825960,5950,5970,5970,5950,3267
|
|
20240219,102500,157375090,5970,5980,5990,5970,181
|
|
20240219,102400,156293700,5980,5990,5990,5980,116
|
|
20240219,102300,155599950,5980,5980,5980,5980,145
|
|
20240219,102200,154732850,5980,5980,5990,5980,91
|
|
20240219,102100,154188650,5990,5980,5990,5970,242
|
|
20240219,102000,152741520,5990,5980,5990,5980,84
|
|
20240219,101900,152239190,5980,5980,5980,5980,226
|
|
20240219,101800,150887710,5980,5980,5980,5980,61
|
|
20240219,101700,150522930,5980,5980,5980,5980,149
|
|
20240219,101600,149631910,5980,5980,5980,5980,4
|
|
20240219,101500,149607990,5980,5980,5980,5980,81
|
|
20240219,101400,149123610,5980,5980,5980,5980,99
|
|
20240219,101300,148531590,5980,5980,5980,5980,42
|
|
20240219,101200,148280430,5980,5970,5980,5970,177
|
|
20240219,101100,147223700,5980,5970,5980,5970,161
|
|
20240219,101000,146261330,5970,5970,5970,5970,102
|
|
20240219,100900,145652390,5970,5970,5970,5970,43
|
|
20240219,100800,145395680,5970,5970,5980,5970,136
|
|
20240219,100700,144583410,5970,5970,5970,5970,89
|
|
20240219,100600,144052080,5970,5970,5970,5970,58
|
|
20240219,100500,143705820,5970,5970,5970,5970,49
|
|
20240219,100400,143413290,5970,5960,5970,5960,169
|
|
20240219,100300,142404960,5960,5960,5960,5960,41
|
|
20240219,100200,142160600,5960,5960,5970,5960,88
|
|
20240219,100100,141636110,5970,5980,5980,5970,53
|
|
20240219,100000,141319220,5990,5970,5990,5960,82
|
|
20240219,095900,140830070,5960,5990,5990,5960,62
|
|
20240219,095800,140460370,6010,5980,6010,5980,7
|
|
20240219,095700,140418450,5970,5970,5980,5960,147
|
|
20240219,095600,139541290,5970,5960,5970,5960,79
|
|
20240219,095500,139070080,5970,5960,5970,5960,99
|
|
20240219,095400,138480020,5960,5970,5970,5960,51
|
|
20240219,095300,138176040,6000,5970,6020,5970,285
|
|
20240219,095200,136472620,5980,5960,5980,5940,8065
|
|
20240219,095100,88473570,5970,5960,5970,5960,262
|
|
20240219,095000,86910400,5960,5960,5960,5960,4
|
|
20240219,094900,86886560,5970,5960,5970,5960,97
|
|
20240219,094800,86308430,5990,5980,5990,5970,557
|
|
20240219,094700,82980020,5980,6000,6000,5980,42
|
|
20240219,094600,82728840,5980,5990,6000,5980,145
|
|
20240219,094500,81861140,6000,5990,6000,5990,54
|
|
20240219,094400,81537660,6000,5980,6000,5970,119
|
|
20240219,094300,80826260,5980,5980,5980,5980,94
|
|
20240219,094200,80264140,5980,5990,5990,5980,168
|
|
20240219,094100,79258490,5990,6030,6030,5990,152
|
|
20240219,094000,78347970,5990,6010,6010,5990,1635
|
|
20240219,093900,68529240,6010,6020,6020,6010,43
|
|
20240219,093800,68270790,6020,6010,6020,6010,243
|
|
20240219,093700,66808900,6020,6020,6020,6020,50
|
|
20240219,093600,66507900,6020,6020,6020,6020,1173
|
|
20240219,093500,59446440,6020,6030,6030,6020,2503
|
|
20240219,093400,44367660,6030,6030,6030,6030,100
|
|
20240219,093300,43764660,6030,6030,6030,6030,102
|
|
20240219,093200,43149600,6030,6030,6030,6030,122
|
|
20240219,093100,42413940,6040,6040,6040,6040,70
|
|
20240219,093000,41991140,6030,6030,6030,6030,0
|
|
20240219,092900,41991140,6030,6040,6040,6030,310
|
|
20240219,092800,40121360,6040,6040,6040,6040,1
|
|
20240219,092700,40115320,6040,6040,6040,6040,319
|
|
20240219,092600,38188560,6080,6030,6080,6030,568
|
|
20240219,092500,34763460,6030,6030,6030,6030,1100
|
|
20240219,092400,28130460,6030,6030,6030,6030,389
|
|
20240219,092300,25784790,6030,6030,6030,6030,150
|
|
20240219,092200,24880290,6030,6030,6030,6030,1
|
|
20240219,092100,24874260,6030,6030,6030,6030,0
|
|
20240219,092000,24874260,6030,6050,6050,6030,156
|
|
20240219,091900,23932680,6050,6050,6050,6050,15
|
|
20240219,091800,23841930,6060,6060,6060,6060,0
|
|
20240219,091700,23841930,6060,6060,6060,6060,45
|
|
20240219,091600,23569230,6080,6060,6080,6060,13
|
|
20240219,091500,23490210,6060,6080,6080,6060,101
|
|
20240219,091400,22878130,6090,6090,6090,6090,7
|
|
20240219,091300,22835500,6090,6090,6090,6080,12
|
|
20240219,091200,22762470,6090,6100,6100,6090,7
|
|
20240219,091100,22719820,6100,6060,6100,6060,17
|
|
20240219,091000,22616720,6100,6100,6100,6100,8
|
|
20240219,090900,22567920,6110,6100,6110,6090,214
|
|
20240219,090800,21262580,6100,6100,6100,6100,6
|
|
20240219,090700,21225980,6100,6110,6110,6100,102
|
|
20240219,090600,20602780,6120,6120,6120,6120,0
|
|
20240219,090500,20602780,6120,6120,6120,6120,114
|
|
20240219,090400,19905100,6120,6060,6120,6060,341
|
|
20240219,090300,17838530,6070,6080,6080,6070,970
|
|
20240219,090200,11940980,6130,6130,6130,6130,319
|
|
20240219,090100,9985510,6070,6070,6140,6070,452
|
|
20240219,090000,7241790,6080,6070,6140,6070,1193
|