699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203600,529222460,5090,5090,5090,5090,733
|
|
20240219,203500,529222460,5090,5090,5090,5090,0
|
|
20240219,203400,529222460,5090,5090,5090,5090,0
|
|
20240219,203300,529222460,5090,5090,5090,5090,0
|
|
20240219,203200,529222460,5090,5090,5090,5090,0
|
|
20240219,203100,529222460,5090,5090,5090,5090,0
|
|
20240219,203000,529222460,5090,5090,5090,5090,0
|
|
20240219,202900,529222460,5090,5090,5090,5090,0
|
|
20240219,202800,529222460,5090,5090,5090,5090,0
|
|
20240219,202700,529222460,5090,5090,5090,5090,0
|
|
20240219,202600,529222460,5090,5090,5090,5090,0
|
|
20240219,202500,529222460,5090,5090,5090,5090,0
|
|
20240219,202400,529222460,5090,5090,5090,5090,0
|
|
20240219,202300,529222460,5090,5090,5090,5090,0
|
|
20240219,202200,529222460,5090,5090,5090,5090,0
|
|
20240219,202100,529222460,5090,5090,5090,5090,0
|
|
20240219,202000,529222460,5090,5090,5090,5090,0
|
|
20240219,201900,529222460,5090,5090,5090,5090,0
|
|
20240219,201800,529222460,5090,5090,5090,5090,0
|
|
20240219,201700,529222460,5090,5090,5090,5090,0
|
|
20240219,201600,529222460,5090,5090,5090,5090,0
|
|
20240219,201500,529222460,5090,5090,5090,5090,0
|
|
20240219,201400,529222460,5090,5090,5090,5090,0
|
|
20240219,201300,529222460,5090,5090,5090,5090,0
|
|
20240219,201200,529222460,5090,5090,5090,5090,0
|
|
20240219,201100,529222460,5090,5090,5090,5090,0
|
|
20240219,201000,529222460,5090,5090,5090,5090,0
|
|
20240219,200900,529222460,5090,5090,5090,5090,0
|
|
20240219,200800,529222460,5090,5090,5090,5090,0
|
|
20240219,200700,529222460,5090,5090,5090,5090,0
|
|
20240219,200600,529222460,5090,5090,5090,5090,733
|
|
20240219,200500,529222460,5090,5090,5090,5090,0
|
|
20240219,200400,529222460,5090,5090,5090,5090,0
|
|
20240219,200300,529222460,5090,5090,5090,5090,0
|
|
20240219,200200,529222460,5090,5090,5090,5090,0
|
|
20240219,200100,529222460,5090,5090,5090,5090,0
|
|
20240219,200000,529222460,5090,5090,5090,5090,0
|
|
20240219,195900,529222460,5090,5090,5090,5090,0
|
|
20240219,195800,529222460,5090,5090,5090,5090,0
|
|
20240219,195700,529222460,5090,5090,5090,5090,0
|
|
20240219,195600,529222460,5090,5090,5090,5090,0
|
|
20240219,195500,529222460,5090,5090,5090,5090,0
|
|
20240219,195400,529222460,5090,5090,5090,5090,0
|
|
20240219,195300,529222460,5090,5090,5090,5090,0
|
|
20240219,195200,529222460,5090,5090,5090,5090,0
|
|
20240219,195100,529222460,5090,5090,5090,5090,0
|
|
20240219,195000,529222460,5090,5090,5090,5090,0
|
|
20240219,194900,529222460,5090,5090,5090,5090,0
|
|
20240219,194800,529222460,5090,5090,5090,5090,0
|
|
20240219,194700,529222460,5090,5090,5090,5090,0
|
|
20240219,194600,529222460,5090,5090,5090,5090,0
|
|
20240219,194500,529222460,5090,5090,5090,5090,0
|
|
20240219,194400,529222460,5090,5090,5090,5090,0
|
|
20240219,194300,529222460,5090,5090,5090,5090,0
|
|
20240219,194200,529222460,5090,5090,5090,5090,0
|
|
20240219,194100,529222460,5090,5090,5090,5090,0
|
|
20240219,194000,529222460,5090,5090,5090,5090,0
|
|
20240219,193900,529222460,5090,5090,5090,5090,0
|
|
20240219,193800,529222460,5090,5090,5090,5090,0
|
|
20240219,193700,529222460,5090,5090,5090,5090,0
|
|
20240219,193600,529222460,5090,5090,5090,5090,733
|
|
20240219,193500,529222460,5090,5090,5090,5090,0
|
|
20240219,193400,529222460,5090,5090,5090,5090,0
|
|
20240219,193300,529222460,5090,5090,5090,5090,0
|
|
20240219,193200,529222460,5090,5090,5090,5090,0
|
|
20240219,193100,529222460,5090,5090,5090,5090,0
|
|
20240219,193000,529222460,5090,5090,5090,5090,0
|
|
20240219,192900,529222460,5090,5090,5090,5090,0
|
|
20240219,192800,529222460,5090,5090,5090,5090,0
|
|
20240219,192700,529222460,5090,5090,5090,5090,0
|
|
20240219,192600,529222460,5090,5090,5090,5090,0
|
|
20240219,192500,529222460,5090,5090,5090,5090,0
|
|
20240219,192400,529222460,5090,5090,5090,5090,0
|
|
20240219,192300,529222460,5090,5090,5090,5090,0
|
|
20240219,192200,529222460,5090,5090,5090,5090,0
|
|
20240219,192100,529222460,5090,5090,5090,5090,0
|
|
20240219,192000,529222460,5090,5090,5090,5090,0
|
|
20240219,191900,529222460,5090,5090,5090,5090,0
|
|
20240219,191800,529222460,5090,5090,5090,5090,0
|
|
20240219,191700,529222460,5090,5090,5090,5090,0
|
|
20240219,191600,529222460,5090,5090,5090,5090,0
|
|
20240219,191500,529222460,5090,5090,5090,5090,0
|
|
20240219,191400,529222460,5090,5090,5090,5090,0
|
|
20240219,191300,529222460,5090,5090,5090,5090,0
|
|
20240219,191200,529222460,5090,5090,5090,5090,0
|
|
20240219,191100,529222460,5090,5090,5090,5090,0
|
|
20240219,191000,529222460,5090,5090,5090,5090,0
|
|
20240219,190900,529222460,5090,5090,5090,5090,0
|
|
20240219,190800,529222460,5090,5090,5090,5090,0
|
|
20240219,190700,529222460,5090,5090,5090,5090,0
|
|
20240219,190600,529222460,5090,5090,5090,5090,733
|
|
20240219,190500,529222460,5090,5090,5090,5090,0
|
|
20240219,190400,529222460,5090,5090,5090,5090,0
|
|
20240219,190300,529222460,5090,5090,5090,5090,0
|
|
20240219,190200,529222460,5090,5090,5090,5090,0
|
|
20240219,190100,529222460,5090,5090,5090,5090,0
|
|
20240219,190000,529222460,5090,5090,5090,5090,0
|
|
20240219,185900,529222460,5090,5090,5090,5090,0
|
|
20240219,185800,529222460,5090,5090,5090,5090,0
|
|
20240219,185700,529222460,5090,5090,5090,5090,0
|
|
20240219,185600,529222460,5090,5090,5090,5090,0
|
|
20240219,185500,529222460,5090,5090,5090,5090,0
|
|
20240219,185400,529222460,5090,5090,5090,5090,0
|
|
20240219,185300,529222460,5090,5090,5090,5090,0
|
|
20240219,185200,529222460,5090,5090,5090,5090,0
|
|
20240219,185100,529222460,5090,5090,5090,5090,0
|
|
20240219,185000,529222460,5090,5090,5090,5090,0
|
|
20240219,184900,529222460,5090,5090,5090,5090,0
|
|
20240219,184800,529222460,5090,5090,5090,5090,0
|
|
20240219,184700,529222460,5090,5090,5090,5090,0
|
|
20240219,184600,529222460,5090,5090,5090,5090,0
|
|
20240219,184500,529222460,5090,5090,5090,5090,0
|
|
20240219,184400,529222460,5090,5090,5090,5090,0
|
|
20240219,184300,529222460,5090,5090,5090,5090,0
|
|
20240219,184200,529222460,5090,5090,5090,5090,0
|
|
20240219,184100,529222460,5090,5090,5090,5090,0
|
|
20240219,184000,529222460,5090,5090,5090,5090,0
|
|
20240219,183900,529222460,5090,5090,5090,5090,0
|
|
20240219,183800,529222460,5090,5090,5090,5090,0
|
|
20240219,183700,529222460,5090,5090,5090,5090,0
|
|
20240219,183600,529222460,5090,5090,5090,5090,733
|
|
20240219,183500,529222460,5090,5090,5090,5090,0
|
|
20240219,183400,529222460,5090,5090,5090,5090,0
|
|
20240219,183300,529222460,5090,5090,5090,5090,0
|
|
20240219,183200,529222460,5090,5090,5090,5090,0
|
|
20240219,183100,529222460,5090,5090,5090,5090,0
|
|
20240219,183000,529222460,5090,5090,5090,5090,0
|
|
20240219,182900,529222460,5090,5090,5090,5090,0
|
|
20240219,182800,529222460,5090,5090,5090,5090,0
|
|
20240219,182700,529222460,5090,5090,5090,5090,0
|
|
20240219,182600,529222460,5090,5090,5090,5090,0
|
|
20240219,182500,529222460,5090,5090,5090,5090,0
|
|
20240219,182400,529222460,5090,5090,5090,5090,0
|
|
20240219,182300,529222460,5090,5090,5090,5090,0
|
|
20240219,182200,529222460,5090,5090,5090,5090,0
|
|
20240219,182100,529222460,5090,5090,5090,5090,0
|
|
20240219,182000,529222460,5090,5090,5090,5090,0
|
|
20240219,181900,529222460,5090,5090,5090,5090,0
|
|
20240219,181800,529222460,5090,5090,5090,5090,0
|
|
20240219,181700,529222460,5090,5090,5090,5090,0
|
|
20240219,181600,529222460,5090,5090,5090,5090,0
|
|
20240219,181500,529222460,5090,5090,5090,5090,0
|
|
20240219,181400,529222460,5090,5090,5090,5090,0
|
|
20240219,181300,529222460,5090,5090,5090,5090,0
|
|
20240219,181200,529222460,5090,5090,5090,5090,0
|
|
20240219,181100,529222460,5090,5090,5090,5090,0
|
|
20240219,181000,529222460,5090,5090,5090,5090,0
|
|
20240219,180900,529222460,5090,5090,5090,5090,0
|
|
20240219,180800,529222460,5090,5090,5090,5090,0
|
|
20240219,180700,529222460,5090,5090,5090,5090,0
|
|
20240219,180600,529222460,5090,5090,5090,5090,733
|
|
20240219,180500,529222460,5090,5090,5090,5090,0
|
|
20240219,180400,529222460,5090,5090,5090,5090,0
|
|
20240219,180300,529222460,5090,5090,5090,5090,0
|
|
20240219,180200,529222460,5090,5090,5090,5090,0
|
|
20240219,180100,529222460,5090,5090,5090,5090,0
|
|
20240219,180000,529222460,5090,5090,5090,5090,0
|
|
20240219,175900,529222460,5090,5090,5090,5090,0
|
|
20240219,175800,529222460,5090,5090,5090,5090,0
|
|
20240219,175700,529222460,5090,5090,5090,5090,0
|
|
20240219,175600,529222460,5090,5090,5090,5090,0
|
|
20240219,175500,529222460,5090,5090,5090,5090,0
|
|
20240219,175400,529222460,5090,5090,5090,5090,0
|
|
20240219,175300,529222460,5090,5090,5090,5090,0
|
|
20240219,175200,529222460,5090,5090,5090,5090,0
|
|
20240219,175100,529222460,5090,5090,5090,5090,0
|
|
20240219,175000,529222460,5090,5090,5090,5090,0
|
|
20240219,174900,529222460,5090,5090,5090,5090,0
|
|
20240219,174800,529222460,5090,5090,5090,5090,0
|
|
20240219,174700,529222460,5090,5090,5090,5090,0
|
|
20240219,174600,529222460,5090,5090,5090,5090,0
|
|
20240219,174500,529222460,5090,5090,5090,5090,0
|
|
20240219,174400,529222460,5090,5090,5090,5090,0
|
|
20240219,174300,529222460,5090,5090,5090,5090,0
|
|
20240219,174200,529222460,5090,5090,5090,5090,0
|
|
20240219,174100,529222460,5090,5090,5090,5090,0
|
|
20240219,174000,529222460,5090,5090,5090,5090,0
|
|
20240219,173900,529222460,5090,5090,5090,5090,0
|
|
20240219,173800,529222460,5090,5090,5090,5090,0
|
|
20240219,173700,529222460,5090,5090,5090,5090,0
|
|
20240219,173600,529222460,5090,5090,5090,5090,733
|
|
20240219,173500,529222460,5090,5090,5090,5090,0
|
|
20240219,173400,529222460,5090,5090,5090,5090,0
|
|
20240219,173300,529222460,5090,5090,5090,5090,0
|
|
20240219,173200,529222460,5090,5090,5090,5090,0
|
|
20240219,173100,529222460,5090,5090,5090,5090,0
|
|
20240219,173000,529222460,5090,5090,5090,5090,0
|
|
20240219,172900,529222460,5090,5090,5090,5090,0
|
|
20240219,172800,529222460,5090,5090,5090,5090,0
|
|
20240219,172700,529222460,5090,5090,5090,5090,0
|
|
20240219,172600,529222460,5090,5090,5090,5090,0
|
|
20240219,172500,529222460,5090,5090,5090,5090,0
|
|
20240219,172400,529222460,5090,5090,5090,5090,0
|
|
20240219,172300,529222460,5090,5090,5090,5090,0
|
|
20240219,172200,529222460,5090,5090,5090,5090,0
|
|
20240219,172100,529222460,5090,5090,5090,5090,0
|
|
20240219,172000,529222460,5090,5090,5090,5090,0
|
|
20240219,171900,529222460,5090,5090,5090,5090,0
|
|
20240219,171800,529222460,5090,5090,5090,5090,0
|
|
20240219,171700,529222460,5090,5090,5090,5090,0
|
|
20240219,171600,529222460,5090,5090,5090,5090,0
|
|
20240219,171500,529222460,5090,5090,5090,5090,0
|
|
20240219,171400,529222460,5090,5090,5090,5090,0
|
|
20240219,171300,529222460,5090,5090,5090,5090,0
|
|
20240219,171200,529222460,5090,5090,5090,5090,0
|
|
20240219,171100,529222460,5090,5090,5090,5090,0
|
|
20240219,171000,529222460,5090,5090,5090,5090,0
|
|
20240219,170900,529222460,5090,5090,5090,5090,0
|
|
20240219,170800,529222460,5090,5090,5090,5090,0
|
|
20240219,170700,529222460,5090,5090,5090,5090,0
|
|
20240219,170600,529222460,5090,5090,5090,5090,733
|
|
20240219,170500,529222460,5090,5090,5090,5090,0
|
|
20240219,170400,529222460,5090,5090,5090,5090,0
|
|
20240219,170300,529222460,5090,5090,5090,5090,0
|
|
20240219,170200,529222460,5090,5090,5090,5090,0
|
|
20240219,170100,529222460,5090,5090,5090,5090,0
|
|
20240219,170000,529222460,5090,5090,5090,5090,0
|
|
20240219,165900,529222460,5090,5090,5090,5090,0
|
|
20240219,165800,529222460,5090,5090,5090,5090,0
|
|
20240219,165700,529222460,5090,5090,5090,5090,0
|
|
20240219,165600,529222460,5090,5090,5090,5090,0
|
|
20240219,165500,529222460,5090,5090,5090,5090,0
|
|
20240219,165400,529222460,5090,5090,5090,5090,0
|
|
20240219,165300,529222460,5090,5090,5090,5090,0
|
|
20240219,165200,529222460,5090,5090,5090,5090,0
|
|
20240219,165100,529222460,5090,5090,5090,5090,0
|
|
20240219,165000,529222460,5090,5090,5090,5090,0
|
|
20240219,164900,529222460,5090,5090,5090,5090,0
|
|
20240219,164800,529222460,5090,5090,5090,5090,0
|
|
20240219,164700,529222460,5090,5090,5090,5090,0
|
|
20240219,164600,529222460,5090,5090,5090,5090,0
|
|
20240219,164500,529222460,5090,5090,5090,5090,0
|
|
20240219,164400,529222460,5090,5090,5090,5090,0
|
|
20240219,164300,529222460,5090,5090,5090,5090,0
|
|
20240219,164200,529222460,5090,5090,5090,5090,0
|
|
20240219,164100,529222460,5090,5090,5090,5090,0
|
|
20240219,164000,529222460,5090,5090,5090,5090,0
|
|
20240219,163900,529222460,5090,5090,5090,5090,0
|
|
20240219,163800,529222460,5090,5090,5090,5090,0
|
|
20240219,163700,529222460,5090,5090,5090,5090,0
|
|
20240219,163600,529222460,5090,5090,5090,5090,733
|
|
20240219,163500,529222460,5090,5090,5090,5090,0
|
|
20240219,163400,529222460,5090,5090,5090,5090,0
|
|
20240219,163300,529222460,5090,5090,5090,5090,0
|
|
20240219,163200,529222460,5090,5090,5090,5090,0
|
|
20240219,163100,529222460,5090,5090,5090,5090,0
|
|
20240219,163000,529222460,5090,5090,5090,5090,0
|
|
20240219,162900,529222460,5090,5090,5090,5090,0
|
|
20240219,162800,529222460,5090,5090,5090,5090,0
|
|
20240219,162700,529222460,5090,5090,5090,5090,0
|
|
20240219,162600,529222460,5090,5090,5090,5090,0
|
|
20240219,162500,529222460,5090,5090,5090,5090,0
|
|
20240219,162400,529222460,5090,5090,5090,5090,0
|
|
20240219,162300,529222460,5090,5090,5090,5090,0
|
|
20240219,162200,529222460,5090,5090,5090,5090,0
|
|
20240219,162100,529222460,5090,5090,5090,5090,0
|
|
20240219,162000,529222460,5090,5090,5090,5090,0
|
|
20240219,161900,529222460,5090,5090,5090,5090,0
|
|
20240219,161800,529222460,5090,5090,5090,5090,0
|
|
20240219,161700,529222460,5090,5090,5090,5090,0
|
|
20240219,161600,529222460,5090,5090,5090,5090,0
|
|
20240219,161500,529222460,5090,5090,5090,5090,0
|
|
20240219,161400,529222460,5090,5090,5090,5090,0
|
|
20240219,161300,529222460,5090,5090,5090,5090,0
|
|
20240219,161200,529222460,5090,5090,5090,5090,0
|
|
20240219,161100,529222460,5090,5090,5090,5090,0
|
|
20240219,161000,529222460,5090,5090,5090,5090,0
|
|
20240219,160900,529222460,5090,5090,5090,5090,0
|
|
20240219,160800,529222460,5090,5090,5090,5090,0
|
|
20240219,160700,529222460,5090,5090,5090,5090,0
|
|
20240219,160600,529222460,5090,5090,5090,5090,733
|
|
20240219,160500,529222460,5090,5090,5090,5090,0
|
|
20240219,160400,529222460,5090,5090,5090,5090,0
|
|
20240219,160300,529222460,5090,5090,5090,5090,0
|
|
20240219,160200,529222460,5090,5090,5090,5090,0
|
|
20240219,160100,529222460,5090,5090,5090,5090,0
|
|
20240219,160000,529222460,5090,5090,5090,5090,0
|
|
20240219,155900,529222460,5090,5090,5090,5090,0
|
|
20240219,155800,529222460,5090,5090,5090,5090,0
|
|
20240219,155700,529222460,5090,5090,5090,5090,0
|
|
20240219,155600,529222460,5090,5090,5090,5090,0
|
|
20240219,155500,529222460,5090,5090,5090,5090,0
|
|
20240219,155400,529222460,5090,5090,5090,5090,0
|
|
20240219,155300,529222460,5090,5090,5090,5090,0
|
|
20240219,155200,529222460,5090,5090,5090,5090,0
|
|
20240219,155100,529222460,5090,5090,5090,5090,0
|
|
20240219,155000,529222460,5090,5090,5090,5090,0
|
|
20240219,154900,529222460,5090,5090,5090,5090,0
|
|
20240219,154800,529222460,5090,5090,5090,5090,0
|
|
20240219,154700,529222460,5090,5090,5090,5090,0
|
|
20240219,154600,529222460,5090,5090,5090,5090,0
|
|
20240219,154500,529222460,5090,5090,5090,5090,0
|
|
20240219,154400,529222460,5090,5090,5090,5090,0
|
|
20240219,154300,529222460,5090,5090,5090,5090,0
|
|
20240219,154200,529222460,5090,5090,5090,5090,0
|
|
20240219,154100,529222460,5090,5090,5090,5090,0
|
|
20240219,154000,529222460,5090,5090,5090,5090,0
|
|
20240219,153900,529222460,5090,5090,5090,5090,0
|
|
20240219,153800,529222460,5090,5090,5090,5090,0
|
|
20240219,153700,529222460,5090,5090,5090,5090,0
|
|
20240219,153600,529222460,5090,5090,5090,5090,733
|
|
20240219,153500,529222460,5090,5090,5090,5090,0
|
|
20240219,153400,529222460,5090,5090,5090,5090,0
|
|
20240219,153300,529222460,5090,5090,5090,5090,0
|
|
20240219,153200,529222460,5090,5090,5090,5090,0
|
|
20240219,153100,529222460,5090,5090,5090,5090,0
|
|
20240219,153000,529222460,5090,5090,5090,5090,733
|
|
20240219,152900,525491490,5100,5100,5100,5100,0
|
|
20240219,152800,525491490,5100,5100,5100,5100,0
|
|
20240219,152700,525491490,5100,5100,5100,5100,0
|
|
20240219,152600,525491490,5100,5100,5100,5100,0
|
|
20240219,152500,525491490,5100,5100,5100,5100,0
|
|
20240219,152400,525491490,5100,5100,5100,5100,0
|
|
20240219,152300,525491490,5100,5100,5100,5100,0
|
|
20240219,152200,525491490,5100,5100,5100,5100,0
|
|
20240219,152100,525491490,5100,5100,5100,5100,0
|
|
20240219,152000,525491490,5100,5100,5100,5100,0
|
|
20240219,151900,525491490,5100,5100,5110,5100,97
|
|
20240219,151800,524996780,5110,5100,5110,5100,175
|
|
20240219,151700,524103970,5100,5100,5100,5100,217
|
|
20240219,151600,522997270,5110,5110,5110,5100,12
|
|
20240219,151500,522936040,5100,5100,5100,5100,255
|
|
20240219,151400,521635540,5090,5090,5090,5090,1
|
|
20240219,151300,521630450,5100,5100,5100,5100,0
|
|
20240219,151200,521630450,5100,5100,5100,5100,12
|
|
20240219,151100,521569250,5100,5100,5100,5100,0
|
|
20240219,151000,521569250,5100,5100,5100,5100,102
|
|
20240219,150900,521049050,5100,5100,5100,5100,161
|
|
20240219,150800,520227950,5100,5090,5100,5090,302
|
|
20240219,150700,518687770,5100,5100,5100,5100,4
|
|
20240219,150600,518667370,5100,5100,5100,5100,50
|
|
20240219,150500,518412370,5090,5090,5090,5090,576
|
|
20240219,150400,515480530,5100,5100,5100,5100,160
|
|
20240219,150300,514664530,5100,5100,5100,5100,6
|
|
20240219,150200,514633930,5100,5100,5100,5100,200
|
|
20240219,150100,513613930,5100,5100,5100,5100,0
|
|
20240219,150000,513613930,5100,5090,5100,5090,291
|
|
20240219,145900,512132630,5090,5090,5090,5090,0
|
|
20240219,145800,512132630,5090,5090,5090,5090,599
|
|
20240219,145700,509083720,5090,5090,5090,5080,339
|
|
20240219,145600,507359340,5090,5090,5090,5090,25
|
|
20240219,145500,507232090,5090,5090,5090,5090,487
|
|
20240219,145400,504753260,5090,5100,5100,5090,54
|
|
20240219,145300,504478360,5100,5080,5100,5080,52
|
|
20240219,145200,504214160,5100,5090,5100,5080,455
|
|
20240219,145100,501894610,5090,5090,5090,5090,1136
|
|
20240219,145000,496112370,5090,5090,5090,5090,1
|
|
20240219,144900,496107280,5090,5090,5090,5090,0
|
|
20240219,144800,496107280,5090,5090,5090,5090,16
|
|
20240219,144700,496025840,5100,5100,5100,5100,20
|
|
20240219,144600,495923840,5090,5090,5090,5090,158
|
|
20240219,144500,495119620,5090,5090,5090,5090,500
|
|
20240219,144400,492574620,5090,5090,5100,5090,202
|
|
20240219,144300,491546320,5090,5090,5090,5090,0
|
|
20240219,144200,491546320,5090,5090,5090,5090,100
|
|
20240219,144100,491037320,5090,5090,5090,5090,0
|
|
20240219,144000,491037320,5090,5090,5090,5090,0
|
|
20240219,143900,491037320,5090,5090,5090,5090,0
|
|
20240219,143800,491037320,5090,5090,5090,5090,26
|
|
20240219,143700,490904980,5090,5090,5090,5090,1
|
|
20240219,143600,490899890,5080,5080,5080,5080,320
|
|
20240219,143500,489274290,5080,5090,5090,5080,205
|
|
20240219,143400,488232840,5090,5090,5090,5090,2740
|
|
20240219,143300,474286240,5090,5100,5100,5090,21
|
|
20240219,143200,474179290,5100,5100,5100,5100,0
|
|
20240219,143100,474179290,5100,5100,5100,5100,1
|
|
20240219,143000,474174190,5100,5100,5100,5100,0
|
|
20240219,142900,474174190,5100,5100,5100,5100,0
|
|
20240219,142800,474174190,5100,5100,5100,5100,31
|
|
20240219,142700,474016090,5100,5100,5100,5100,2
|
|
20240219,142600,474005890,5100,5100,5100,5100,0
|
|
20240219,142500,474005890,5100,5100,5100,5100,0
|
|
20240219,142400,474005890,5100,5100,5100,5100,120
|
|
20240219,142300,473393890,5100,5100,5100,5100,0
|
|
20240219,142200,473393890,5100,5100,5100,5100,9
|
|
20240219,142100,473347990,5100,5100,5100,5100,561
|
|
20240219,142000,470486890,5100,5090,5100,5090,327
|
|
20240219,141900,468820190,5100,5100,5100,5100,101
|
|
20240219,141800,468305090,5100,5100,5100,5100,3
|
|
20240219,141700,468289790,5100,5100,5100,5100,24
|
|
20240219,141600,468167390,5100,5100,5100,5100,131
|
|
20240219,141500,467499290,5090,5090,5090,5090,0
|
|
20240219,141400,467499290,5090,5090,5090,5090,0
|
|
20240219,141300,467499290,5090,5090,5090,5090,0
|
|
20240219,141200,467499290,5090,5090,5090,5090,96
|
|
20240219,141100,467010650,5090,5110,5110,5090,505
|
|
20240219,141000,464430500,5100,5100,5100,5100,200
|
|
20240219,140900,463410500,5090,5090,5090,5090,100
|
|
20240219,140800,462901500,5100,5100,5100,5100,0
|
|
20240219,140700,462901500,5100,5100,5100,5100,0
|
|
20240219,140600,462901500,5100,5100,5100,5100,402
|
|
20240219,140500,460851300,5100,5100,5100,5100,2
|
|
20240219,140400,460841100,5100,5100,5100,5100,69
|
|
20240219,140300,460489200,5100,5100,5100,5100,4
|
|
20240219,140200,460468800,5100,5100,5100,5100,22
|
|
20240219,140100,460356600,5100,5100,5100,5100,100
|
|
20240219,140000,459846600,5090,5090,5090,5090,0
|
|
20240219,135900,459846600,5090,5090,5090,5090,300
|
|
20240219,135800,458319600,5100,5100,5100,5100,150
|
|
20240219,135700,457554600,5100,5100,5100,5100,260
|
|
20240219,135600,456228600,5100,5110,5110,5100,174
|
|
20240219,135500,455341050,5110,5110,5110,5110,0
|
|
20240219,135400,455341050,5110,5110,5110,5110,203
|
|
20240219,135300,454303720,5100,5100,5100,5100,2000
|
|
20240219,135200,444103720,5110,5100,5110,5100,704
|
|
20240219,135100,440506500,5100,5100,5100,5100,4
|
|
20240219,135000,440486100,5100,5100,5100,5100,0
|
|
20240219,134900,440486100,5100,5100,5100,5100,100
|
|
20240219,134800,439976100,5110,5110,5110,5110,0
|
|
20240219,134700,439976100,5110,5110,5110,5110,1
|
|
20240219,134600,439970990,5110,5110,5110,5110,0
|
|
20240219,134500,439970990,5110,5110,5110,5110,20
|
|
20240219,134400,439868790,5110,5110,5110,5110,0
|
|
20240219,134300,439868790,5110,5110,5110,5110,30
|
|
20240219,134200,439715490,5110,5110,5110,5110,0
|
|
20240219,134100,439715490,5110,5110,5110,5110,0
|
|
20240219,134000,439715490,5110,5110,5110,5110,0
|
|
20240219,133900,439715490,5110,5110,5110,5110,1
|
|
20240219,133800,439710380,5110,5110,5110,5110,0
|
|
20240219,133700,439710380,5110,5110,5110,5110,16
|
|
20240219,133600,439628620,5110,5110,5110,5110,19
|
|
20240219,133500,439531530,5110,5110,5110,5110,0
|
|
20240219,133400,439531530,5110,5110,5110,5110,1
|
|
20240219,133300,439526420,5110,5090,5110,5090,14
|
|
20240219,133200,439455080,5090,5090,5090,5090,0
|
|
20240219,133100,439455080,5090,5090,5090,5090,0
|
|
20240219,133000,439455080,5090,5090,5090,5090,0
|
|
20240219,132900,439455080,5090,5090,5090,5090,0
|
|
20240219,132800,439455080,5090,5100,5100,5090,1371
|
|
20240219,132700,432466660,5100,5110,5110,5100,33
|
|
20240219,132600,432298330,5110,5110,5110,5110,0
|
|
20240219,132500,432298330,5110,5110,5110,5110,0
|
|
20240219,132400,432298330,5110,5110,5110,5110,0
|
|
20240219,132300,432298330,5110,5110,5110,5110,0
|
|
20240219,132200,432298330,5110,5100,5110,5100,75
|
|
20240219,132100,431915820,5100,5100,5100,5100,159
|
|
20240219,132000,431104920,5110,5110,5110,5110,2
|
|
20240219,131900,431094700,5110,5110,5110,5110,0
|
|
20240219,131800,431094700,5110,5110,5110,5110,2
|
|
20240219,131700,431084480,5110,5110,5110,5110,0
|
|
20240219,131600,431084480,5110,5110,5110,5110,120
|
|
20240219,131500,430471280,5100,5100,5100,5100,139
|
|
20240219,131400,429762380,5100,5100,5100,5100,91
|
|
20240219,131300,429298280,5110,5100,5110,5100,332
|
|
20240219,131200,427604970,5110,5110,5110,5110,58
|
|
20240219,131100,427308590,5110,5110,5110,5110,0
|
|
20240219,131000,427308590,5110,5110,5110,5110,1
|
|
20240219,130900,427303480,5100,5110,5110,5100,105
|
|
20240219,130800,426767930,5110,5110,5110,5110,10
|
|
20240219,130700,426716830,5110,5110,5110,5110,268
|
|
20240219,130600,425347350,5120,5120,5120,5120,0
|
|
20240219,130500,425347350,5120,5120,5130,5120,225
|
|
20240219,130400,424195330,5120,5120,5120,5120,5
|
|
20240219,130300,424169730,5120,5120,5120,5120,22
|
|
20240219,130200,424057090,5130,5130,5130,5130,0
|
|
20240219,130100,424057090,5130,5130,5130,5130,0
|
|
20240219,130000,424057090,5130,5110,5130,5110,491
|
|
20240219,125900,421541980,5110,5120,5120,5110,1329
|
|
20240219,125800,414742980,5120,5120,5120,5120,2
|
|
20240219,125700,414732740,5120,5120,5120,5120,82
|
|
20240219,125600,414312900,5120,5130,5130,5120,81
|
|
20240219,125500,413898170,5130,5130,5130,5130,105
|
|
20240219,125400,413359520,5130,5120,5130,5120,586
|
|
20240219,125300,410359010,5120,5120,5120,5120,15
|
|
20240219,125200,410282210,5100,5120,5120,5100,701
|
|
20240219,125100,406707090,5130,5120,5130,5120,793
|
|
20240219,125000,402646900,5120,5120,5120,5120,200
|
|
20240219,124900,401622900,5120,5120,5120,5120,9
|
|
20240219,124800,401576820,5120,5110,5120,5110,117
|
|
20240219,124700,400978930,5120,5120,5120,5120,82
|
|
20240219,124600,400559090,5120,5120,5120,5120,50
|
|
20240219,124500,400303090,5120,5120,5120,5120,643
|
|
20240219,124400,397010930,5120,5120,5120,5120,75
|
|
20240219,124300,396626930,5120,5130,5130,5120,148
|
|
20240219,124200,395868390,5120,5110,5120,5110,1812
|
|
20240219,124100,386591710,5110,5110,5110,5110,24
|
|
20240219,124000,386469070,5100,5100,5100,5100,1
|
|
20240219,123900,386463970,5120,5100,5120,5100,1720
|
|
20240219,123800,377659210,5110,5110,5110,5110,0
|
|
20240219,123700,377659210,5110,5110,5110,5110,13
|
|
20240219,123600,377592780,5100,5100,5100,5100,33
|
|
20240219,123500,377424480,5110,5110,5110,5110,0
|
|
20240219,123400,377424480,5110,5110,5110,5110,0
|
|
20240219,123300,377424480,5110,5110,5110,5110,48
|
|
20240219,123200,377179200,5110,5110,5110,5110,1
|
|
20240219,123100,377174090,5110,5110,5110,5110,10
|
|
20240219,123000,377122990,5110,5110,5110,5110,5
|
|
20240219,122900,377097440,5110,5110,5110,5110,728
|
|
20240219,122800,373377360,5110,5110,5110,5110,396
|
|
20240219,122700,371353800,5110,5110,5110,5110,130
|
|
20240219,122600,370689500,5100,5090,5100,5090,2416
|
|
20240219,122500,358368370,5100,5100,5100,5100,100
|
|
20240219,122400,357858370,5100,5100,5100,5100,18
|
|
20240219,122300,357766570,5100,5100,5100,5100,0
|
|
20240219,122200,357766570,5100,5100,5100,5100,0
|
|
20240219,122100,357766570,5100,5100,5100,5100,0
|
|
20240219,122000,357766570,5100,5100,5100,5100,60
|
|
20240219,121900,357460570,5090,5100,5100,5090,3
|
|
20240219,121800,357445290,5090,5100,5100,5090,5
|
|
20240219,121700,357419800,5100,5100,5100,5100,110
|
|
20240219,121600,356858800,5100,5100,5100,5100,211
|
|
20240219,121500,355782700,5110,5110,5110,5110,1
|
|
20240219,121400,355777590,5100,5100,5100,5100,50
|
|
20240219,121300,355522590,5100,5100,5100,5100,0
|
|
20240219,121200,355522590,5100,5100,5100,5100,82
|
|
20240219,121100,355104390,5100,5100,5100,5100,978
|
|
20240219,121000,350116590,5100,5100,5100,5100,255
|
|
20240219,120900,348816090,5090,5100,5100,5090,246
|
|
20240219,120800,347563450,5090,5090,5090,5090,70
|
|
20240219,120700,347207150,5090,5090,5090,5090,9
|
|
20240219,120600,347161340,5090,5090,5090,5090,0
|
|
20240219,120500,347161340,5090,5100,5100,5090,31
|
|
20240219,120400,347003490,5100,5090,5100,5090,63
|
|
20240219,120300,346682770,5100,5090,5100,5090,458
|
|
20240219,120200,344348930,5090,5090,5090,5090,0
|
|
20240219,120100,344348930,5090,5090,5090,5090,0
|
|
20240219,120000,344348930,5090,5090,5090,5090,0
|
|
20240219,115900,344348930,5090,5090,5090,5090,0
|
|
20240219,115800,344348930,5090,5090,5090,5090,9
|
|
20240219,115700,344303120,5090,5090,5090,5090,400
|
|
20240219,115600,342267120,5090,5090,5090,5090,4
|
|
20240219,115500,342246760,5090,5090,5090,5090,1
|
|
20240219,115400,342241670,5090,5090,5090,5090,43
|
|
20240219,115300,342022800,5090,5090,5090,5090,0
|
|
20240219,115200,342022800,5090,5090,5090,5090,50
|
|
20240219,115100,341768300,5090,5090,5090,5090,45
|
|
20240219,115000,341539250,5100,5100,5100,5100,100
|
|
20240219,114900,341029250,5100,5100,5100,5100,205
|
|
20240219,114800,339983750,5100,5100,5100,5100,8
|
|
20240219,114700,339942950,5100,5100,5100,5100,0
|
|
20240219,114600,339942950,5100,5100,5100,5100,40
|
|
20240219,114500,339738950,5100,5100,5100,5100,4
|
|
20240219,114400,339718550,5100,5100,5100,5100,30
|
|
20240219,114300,339565550,5100,5100,5100,5100,2
|
|
20240219,114200,339555350,5100,5100,5100,5100,0
|
|
20240219,114100,339555350,5100,5100,5100,5100,0
|
|
20240219,114000,339555350,5100,5100,5100,5100,211
|
|
20240219,113900,338479250,5100,5100,5100,5100,101
|
|
20240219,113800,337964150,5100,5100,5100,5100,80
|
|
20240219,113700,337556150,5100,5100,5100,5100,6
|
|
20240219,113600,337525550,5100,5100,5100,5100,5
|
|
20240219,113500,337500050,5090,5090,5090,5090,55
|
|
20240219,113400,337220100,5090,5090,5090,5090,0
|
|
20240219,113300,337220100,5090,5080,5090,5080,1810
|
|
20240219,113200,328008210,5090,5090,5090,5090,200
|
|
20240219,113100,326990210,5090,5080,5090,5080,146
|
|
20240219,113000,326247370,5080,5090,5090,5080,297
|
|
20240219,112900,324737710,5090,5090,5090,5090,0
|
|
20240219,112800,324737710,5090,5090,5090,5090,0
|
|
20240219,112700,324737710,5090,5090,5090,5090,2
|
|
20240219,112600,324727530,5090,5090,5090,5090,34
|
|
20240219,112500,324554470,5090,5090,5090,5090,2
|
|
20240219,112400,324544290,5090,5090,5090,5090,0
|
|
20240219,112300,324544290,5090,5090,5090,5090,1
|
|
20240219,112200,324539200,5090,5090,5090,5090,35
|
|
20240219,112100,324361050,5090,5090,5090,5090,800
|
|
20240219,112000,320289050,5100,5100,5100,5100,0
|
|
20240219,111900,320289050,5100,5100,5100,5100,0
|
|
20240219,111800,320289050,5100,5100,5100,5100,30
|
|
20240219,111700,320136050,5090,5100,5100,5090,654
|
|
20240219,111600,316806890,5100,5100,5100,5090,360
|
|
20240219,111500,314973900,5100,5090,5100,5090,261
|
|
20240219,111400,313645400,5090,5090,5090,5090,0
|
|
20240219,111300,313645400,5090,5090,5090,5090,1
|
|
20240219,111200,313640310,5090,5090,5090,5090,108
|
|
20240219,111100,313090590,5090,5090,5090,5090,50
|
|
20240219,111000,312836090,5090,5090,5090,5090,0
|
|
20240219,110900,312836090,5090,5090,5090,5090,0
|
|
20240219,110800,312836090,5090,5090,5090,5090,1
|
|
20240219,110700,312831000,5090,5100,5100,5090,565
|
|
20240219,110600,309953500,5100,5100,5100,5100,1035
|
|
20240219,110500,304675000,5110,5110,5110,5110,96
|
|
20240219,110400,304184440,5100,5110,5110,5100,90
|
|
20240219,110300,303725430,5100,5110,5110,5100,80
|
|
20240219,110200,303317310,5110,5110,5110,5110,233
|
|
20240219,110100,302126680,5110,5120,5120,5110,1835
|
|
20240219,110000,292749810,5110,5110,5110,5110,547
|
|
20240219,105900,289954640,5110,5110,5110,5110,201
|
|
20240219,105800,288927530,5110,5110,5110,5110,30
|
|
20240219,105700,288774230,5100,5100,5100,5100,175
|
|
20240219,105600,287881730,5110,5110,5110,5110,50
|
|
20240219,105500,287626230,5110,5110,5110,5110,28
|
|
20240219,105400,287483150,5110,5110,5110,5110,14
|
|
20240219,105300,287411610,5100,5100,5100,5100,0
|
|
20240219,105200,287411610,5100,5100,5100,5100,60
|
|
20240219,105100,287105610,5110,5110,5110,5110,7
|
|
20240219,105000,287069840,5110,5110,5110,5110,2
|
|
20240219,104900,287059620,5110,5110,5110,5110,15
|
|
20240219,104800,286982970,5110,5110,5110,5110,571
|
|
20240219,104700,284065160,5110,5110,5110,5110,0
|
|
20240219,104600,284065160,5110,5110,5110,5110,0
|
|
20240219,104500,284065160,5110,5110,5110,5110,20
|
|
20240219,104400,283962960,5100,5100,5100,5100,0
|
|
20240219,104300,283962960,5100,5100,5100,5100,229
|
|
20240219,104200,282795060,5100,5110,5110,5100,131
|
|
20240219,104100,282126950,5110,5110,5110,5110,0
|
|
20240219,104000,282126950,5110,5110,5110,5100,3557
|
|
20240219,103900,263983100,5110,5110,5110,5110,1
|
|
20240219,103800,263977990,5110,5110,5110,5110,16
|
|
20240219,103700,263896230,5110,5110,5110,5110,16
|
|
20240219,103600,263814470,5110,5110,5110,5110,5
|
|
20240219,103500,263788920,5110,5110,5110,5110,144
|
|
20240219,103400,263053080,5110,5120,5120,5110,8
|
|
20240219,103300,263012170,5120,5120,5120,5120,1
|
|
20240219,103200,263007050,5110,5110,5120,5110,137
|
|
20240219,103100,262306970,5120,5120,5120,5120,0
|
|
20240219,103000,262306970,5120,5120,5120,5120,58
|
|
20240219,102900,262010010,5120,5120,5120,5120,0
|
|
20240219,102800,262010010,5120,5120,5120,5120,0
|
|
20240219,102700,262010010,5120,5120,5120,5120,4
|
|
20240219,102600,261989530,5110,5110,5110,5110,122
|
|
20240219,102500,261366110,5110,5120,5120,5110,2358
|
|
20240219,102400,249308150,5120,5120,5120,5120,11
|
|
20240219,102300,249251830,5110,5110,5110,5110,9
|
|
20240219,102200,249205840,5120,5120,5120,5120,0
|
|
20240219,102100,249205840,5120,5120,5120,5120,21
|
|
20240219,102000,249098320,5120,5120,5120,5120,0
|
|
20240219,101900,249098320,5120,5110,5120,5110,501
|
|
20240219,101800,246534200,5110,5120,5120,5110,11
|
|
20240219,101700,246477980,5120,5120,5120,5120,5
|
|
20240219,101600,246452380,5120,5120,5120,5120,1
|
|
20240219,101500,246447260,5120,5100,5120,5100,21
|
|
20240219,101400,246340140,5110,5110,5110,5110,20
|
|
20240219,101300,246237940,5110,5110,5110,5110,843
|
|
20240219,101200,241930210,5110,5110,5110,5110,1
|
|
20240219,101100,241925100,5100,5100,5100,5100,608
|
|
20240219,101000,238824300,5110,5100,5110,5100,2
|
|
20240219,100900,238814090,5110,5100,5110,5100,39
|
|
20240219,100800,238614810,5110,5110,5110,5110,2
|
|
20240219,100700,238604590,5110,5110,5110,5110,100
|
|
20240219,100600,238093590,5110,5110,5110,5110,11
|
|
20240219,100500,238037380,5110,5110,5110,5110,20
|
|
20240219,100400,237935180,5110,5110,5110,5110,32
|
|
20240219,100300,237771660,5110,5100,5110,5100,776
|
|
20240219,100200,233814010,5110,5110,5110,5100,218
|
|
20240219,100100,232700130,5110,5120,5120,5110,753
|
|
20240219,100000,228850060,5120,5110,5120,5110,72
|
|
20240219,095900,228482100,5110,5110,5110,5110,211
|
|
20240219,095800,227403890,5110,5110,5110,5110,97
|
|
20240219,095700,226908220,5120,5120,5120,5120,286
|
|
20240219,095600,225443900,5120,5120,5120,5120,78
|
|
20240219,095500,225044540,5120,5120,5120,5120,0
|
|
20240219,095400,225044540,5120,5120,5120,5120,0
|
|
20240219,095300,225044540,5120,5120,5120,5120,52
|
|
20240219,095200,224778300,5120,5120,5120,5120,0
|
|
20240219,095100,224778300,5120,5110,5120,5110,385
|
|
20240219,095000,222810930,5120,5120,5120,5120,116
|
|
20240219,094900,222217010,5120,5120,5120,5120,21
|
|
20240219,094800,222109490,5120,5120,5120,5120,192
|
|
20240219,094700,221126450,5120,5110,5120,5110,923
|
|
20240219,094600,216409720,5110,5110,5110,5110,101
|
|
20240219,094500,215893610,5110,5120,5120,5110,252
|
|
20240219,094400,214604700,5120,5120,5120,5120,8
|
|
20240219,094300,214563740,5120,5110,5120,5100,105
|
|
20240219,094200,214028040,5120,5100,5120,5100,12412
|
|
20240219,094100,150702870,5100,5090,5100,5090,669
|
|
20240219,094000,147291170,5090,5100,5100,5090,1200
|
|
20240219,093900,141183130,5100,5100,5100,5100,0
|
|
20240219,093800,141183130,5100,5090,5100,5090,23
|
|
20240219,093700,141065860,5100,5100,5100,5100,1
|
|
20240219,093600,141060760,5100,5100,5100,5100,1243
|
|
20240219,093500,134721460,5100,5090,5100,5090,262
|
|
20240219,093400,133387780,5100,5100,5100,5100,1
|
|
20240219,093300,133382680,5100,5100,5100,5100,550
|
|
20240219,093200,130577680,5100,5100,5100,5100,16
|
|
20240219,093100,130496080,5100,5110,5110,5100,160
|
|
20240219,093000,129678780,5110,5100,5110,5100,216
|
|
20240219,092900,128577080,5110,5100,5110,5100,125
|
|
20240219,092800,127939480,5100,5100,5100,5100,80
|
|
20240219,092700,127531480,5100,5100,5100,5100,60
|
|
20240219,092600,127225480,5100,5100,5100,5100,0
|
|
20240219,092500,127225480,5100,5100,5100,5100,973
|
|
20240219,092400,122263180,5100,5110,5110,5100,1762
|
|
20240219,092300,113276950,5110,5110,5110,5100,424
|
|
20240219,092200,111112650,5110,5110,5110,5110,18
|
|
20240219,092100,111020670,5110,5100,5110,5100,153
|
|
20240219,092000,110238950,5100,5100,5100,5100,204
|
|
20240219,091900,109198550,5100,5100,5100,5100,119
|
|
20240219,091800,108591650,5100,5100,5100,5100,222
|
|
20240219,091700,107459450,5100,5100,5100,5100,86
|
|
20240219,091600,107020850,5100,5100,5100,5100,813
|
|
20240219,091500,102874550,5100,5110,5110,5100,1112
|
|
20240219,091400,97202430,5110,5110,5110,5110,254
|
|
20240219,091300,95904490,5110,5110,5110,5100,2454
|
|
20240219,091200,83369550,5100,5110,5110,5100,1646
|
|
20240219,091100,74974020,5110,5120,5120,5110,240
|
|
20240219,091000,73746920,5120,5120,5120,5120,688
|
|
20240219,090900,70224360,5110,5120,5120,5110,31
|
|
20240219,090800,70065740,5110,5110,5110,5110,174
|
|
20240219,090700,69176600,5110,5110,5120,5110,68
|
|
20240219,090600,68829020,5110,5100,5110,5100,1522
|
|
20240219,090500,61065780,5080,5080,5080,5080,100
|
|
20240219,090400,60557780,5070,5100,5110,5070,2153
|
|
20240219,090300,49632410,5110,5080,5110,5080,1160
|
|
20240219,090200,43720460,5080,5080,5080,5080,1730
|
|
20240219,090100,34932060,5120,5090,5120,5090,2572
|
|
20240219,090000,21834370,5080,5070,5090,5040,4310
|