677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,201300,1079721290,4080,4080,4080,4080,0
|
|
20240219,201200,1079721290,4080,4080,4080,4080,0
|
|
20240219,201100,1079721290,4080,4080,4080,4080,0
|
|
20240219,201000,1079721290,4080,4080,4080,4080,0
|
|
20240219,200900,1079721290,4080,4080,4080,4080,0
|
|
20240219,200800,1079721290,4080,4080,4080,4080,0
|
|
20240219,200700,1079721290,4080,4080,4080,4080,0
|
|
20240219,200600,1079721290,4080,4080,4080,4080,0
|
|
20240219,200500,1079721290,4080,4080,4080,4080,0
|
|
20240219,200400,1079721290,4080,4080,4080,4080,0
|
|
20240219,200300,1079721290,4080,4080,4080,4080,0
|
|
20240219,200200,1079721290,4080,4080,4080,4080,0
|
|
20240219,200100,1079721290,4080,4080,4080,4080,0
|
|
20240219,200000,1079721290,4080,4080,4080,4080,0
|
|
20240219,195900,1079721290,4080,4080,4080,4080,0
|
|
20240219,195800,1079721290,4080,4080,4080,4080,0
|
|
20240219,195700,1079721290,4080,4080,4080,4080,0
|
|
20240219,195600,1079721290,4080,4080,4080,4080,0
|
|
20240219,195500,1079721290,4080,4080,4080,4080,0
|
|
20240219,195400,1079721290,4080,4080,4080,4080,0
|
|
20240219,195300,1079721290,4080,4080,4080,4080,0
|
|
20240219,195200,1079721290,4080,4080,4080,4080,0
|
|
20240219,195100,1079721290,4080,4080,4080,4080,0
|
|
20240219,195000,1079721290,4080,4080,4080,4080,0
|
|
20240219,194900,1079721290,4080,4080,4080,4080,0
|
|
20240219,194800,1079721290,4080,4080,4080,4080,0
|
|
20240219,194700,1079721290,4080,4080,4080,4080,0
|
|
20240219,194600,1079721290,4080,4080,4080,4080,0
|
|
20240219,194500,1079721290,4080,4080,4080,4080,0
|
|
20240219,194400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,194300,1079721290,4080,4080,4080,4080,0
|
|
20240219,194200,1079721290,4080,4080,4080,4080,0
|
|
20240219,194100,1079721290,4080,4080,4080,4080,0
|
|
20240219,194000,1079721290,4080,4080,4080,4080,0
|
|
20240219,193900,1079721290,4080,4080,4080,4080,0
|
|
20240219,193800,1079721290,4080,4080,4080,4080,0
|
|
20240219,193700,1079721290,4080,4080,4080,4080,0
|
|
20240219,193600,1079721290,4080,4080,4080,4080,0
|
|
20240219,193500,1079721290,4080,4080,4080,4080,0
|
|
20240219,193400,1079721290,4080,4080,4080,4080,0
|
|
20240219,193300,1079721290,4080,4080,4080,4080,0
|
|
20240219,193200,1079721290,4080,4080,4080,4080,0
|
|
20240219,193100,1079721290,4080,4080,4080,4080,0
|
|
20240219,193000,1079721290,4080,4080,4080,4080,0
|
|
20240219,192900,1079721290,4080,4080,4080,4080,0
|
|
20240219,192800,1079721290,4080,4080,4080,4080,0
|
|
20240219,192700,1079721290,4080,4080,4080,4080,0
|
|
20240219,192600,1079721290,4080,4080,4080,4080,0
|
|
20240219,192500,1079721290,4080,4080,4080,4080,0
|
|
20240219,192400,1079721290,4080,4080,4080,4080,0
|
|
20240219,192300,1079721290,4080,4080,4080,4080,0
|
|
20240219,192200,1079721290,4080,4080,4080,4080,0
|
|
20240219,192100,1079721290,4080,4080,4080,4080,0
|
|
20240219,192000,1079721290,4080,4080,4080,4080,0
|
|
20240219,191900,1079721290,4080,4080,4080,4080,0
|
|
20240219,191800,1079721290,4080,4080,4080,4080,0
|
|
20240219,191700,1079721290,4080,4080,4080,4080,0
|
|
20240219,191600,1079721290,4080,4080,4080,4080,0
|
|
20240219,191500,1079721290,4080,4080,4080,4080,0
|
|
20240219,191400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,191300,1079721290,4080,4080,4080,4080,0
|
|
20240219,191200,1079721290,4080,4080,4080,4080,0
|
|
20240219,191100,1079721290,4080,4080,4080,4080,0
|
|
20240219,191000,1079721290,4080,4080,4080,4080,0
|
|
20240219,190900,1079721290,4080,4080,4080,4080,0
|
|
20240219,190800,1079721290,4080,4080,4080,4080,0
|
|
20240219,190700,1079721290,4080,4080,4080,4080,0
|
|
20240219,190600,1079721290,4080,4080,4080,4080,0
|
|
20240219,190500,1079721290,4080,4080,4080,4080,0
|
|
20240219,190400,1079721290,4080,4080,4080,4080,0
|
|
20240219,190300,1079721290,4080,4080,4080,4080,0
|
|
20240219,190200,1079721290,4080,4080,4080,4080,0
|
|
20240219,190100,1079721290,4080,4080,4080,4080,0
|
|
20240219,190000,1079721290,4080,4080,4080,4080,0
|
|
20240219,185900,1079721290,4080,4080,4080,4080,0
|
|
20240219,185800,1079721290,4080,4080,4080,4080,0
|
|
20240219,185700,1079721290,4080,4080,4080,4080,0
|
|
20240219,185600,1079721290,4080,4080,4080,4080,0
|
|
20240219,185500,1079721290,4080,4080,4080,4080,0
|
|
20240219,185400,1079721290,4080,4080,4080,4080,0
|
|
20240219,185300,1079721290,4080,4080,4080,4080,0
|
|
20240219,185200,1079721290,4080,4080,4080,4080,0
|
|
20240219,185100,1079721290,4080,4080,4080,4080,0
|
|
20240219,185000,1079721290,4080,4080,4080,4080,0
|
|
20240219,184900,1079721290,4080,4080,4080,4080,0
|
|
20240219,184800,1079721290,4080,4080,4080,4080,0
|
|
20240219,184700,1079721290,4080,4080,4080,4080,0
|
|
20240219,184600,1079721290,4080,4080,4080,4080,0
|
|
20240219,184500,1079721290,4080,4080,4080,4080,0
|
|
20240219,184400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,184300,1079721290,4080,4080,4080,4080,0
|
|
20240219,184200,1079721290,4080,4080,4080,4080,0
|
|
20240219,184100,1079721290,4080,4080,4080,4080,0
|
|
20240219,184000,1079721290,4080,4080,4080,4080,0
|
|
20240219,183900,1079721290,4080,4080,4080,4080,0
|
|
20240219,183800,1079721290,4080,4080,4080,4080,0
|
|
20240219,183700,1079721290,4080,4080,4080,4080,0
|
|
20240219,183600,1079721290,4080,4080,4080,4080,0
|
|
20240219,183500,1079721290,4080,4080,4080,4080,0
|
|
20240219,183400,1079721290,4080,4080,4080,4080,0
|
|
20240219,183300,1079721290,4080,4080,4080,4080,0
|
|
20240219,183200,1079721290,4080,4080,4080,4080,0
|
|
20240219,183100,1079721290,4080,4080,4080,4080,0
|
|
20240219,183000,1079721290,4080,4080,4080,4080,0
|
|
20240219,182900,1079721290,4080,4080,4080,4080,0
|
|
20240219,182800,1079721290,4080,4080,4080,4080,0
|
|
20240219,182700,1079721290,4080,4080,4080,4080,0
|
|
20240219,182600,1079721290,4080,4080,4080,4080,0
|
|
20240219,182500,1079721290,4080,4080,4080,4080,0
|
|
20240219,182400,1079721290,4080,4080,4080,4080,0
|
|
20240219,182300,1079721290,4080,4080,4080,4080,0
|
|
20240219,182200,1079721290,4080,4080,4080,4080,0
|
|
20240219,182100,1079721290,4080,4080,4080,4080,0
|
|
20240219,182000,1079721290,4080,4080,4080,4080,0
|
|
20240219,181900,1079721290,4080,4080,4080,4080,0
|
|
20240219,181800,1079721290,4080,4080,4080,4080,0
|
|
20240219,181700,1079721290,4080,4080,4080,4080,0
|
|
20240219,181600,1079721290,4080,4080,4080,4080,0
|
|
20240219,181500,1079721290,4080,4080,4080,4080,0
|
|
20240219,181400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,181300,1079721290,4080,4080,4080,4080,0
|
|
20240219,181200,1079721290,4080,4080,4080,4080,0
|
|
20240219,181100,1079721290,4080,4080,4080,4080,0
|
|
20240219,181000,1079721290,4080,4080,4080,4080,0
|
|
20240219,180900,1079721290,4080,4080,4080,4080,0
|
|
20240219,180800,1079721290,4080,4080,4080,4080,0
|
|
20240219,180700,1079721290,4080,4080,4080,4080,0
|
|
20240219,180600,1079721290,4080,4080,4080,4080,0
|
|
20240219,180500,1079721290,4080,4080,4080,4080,0
|
|
20240219,180400,1079721290,4080,4080,4080,4080,0
|
|
20240219,180300,1079721290,4080,4080,4080,4080,0
|
|
20240219,180200,1079721290,4080,4080,4080,4080,0
|
|
20240219,180100,1079721290,4080,4080,4080,4080,0
|
|
20240219,180000,1079721290,4080,4080,4080,4080,0
|
|
20240219,175900,1079721290,4080,4080,4080,4080,0
|
|
20240219,175800,1079721290,4080,4080,4080,4080,0
|
|
20240219,175700,1079721290,4080,4080,4080,4080,0
|
|
20240219,175600,1079721290,4080,4080,4080,4080,0
|
|
20240219,175500,1079721290,4080,4080,4080,4080,0
|
|
20240219,175400,1079721290,4080,4080,4080,4080,0
|
|
20240219,175300,1079721290,4080,4080,4080,4080,0
|
|
20240219,175200,1079721290,4080,4080,4080,4080,0
|
|
20240219,175100,1079721290,4080,4080,4080,4080,0
|
|
20240219,175000,1079721290,4080,4080,4080,4080,0
|
|
20240219,174900,1079721290,4080,4080,4080,4080,0
|
|
20240219,174800,1079721290,4080,4080,4080,4080,0
|
|
20240219,174700,1079721290,4080,4080,4080,4080,0
|
|
20240219,174600,1079721290,4080,4080,4080,4080,0
|
|
20240219,174500,1079721290,4080,4080,4080,4080,0
|
|
20240219,174400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,174300,1079721290,4080,4080,4080,4080,0
|
|
20240219,174200,1079721290,4080,4080,4080,4080,0
|
|
20240219,174100,1079721290,4080,4080,4080,4080,0
|
|
20240219,174000,1079721290,4080,4080,4080,4080,0
|
|
20240219,173900,1079721290,4080,4080,4080,4080,0
|
|
20240219,173800,1079721290,4080,4080,4080,4080,0
|
|
20240219,173700,1079721290,4080,4080,4080,4080,0
|
|
20240219,173600,1079721290,4080,4080,4080,4080,0
|
|
20240219,173500,1079721290,4080,4080,4080,4080,0
|
|
20240219,173400,1079721290,4080,4080,4080,4080,0
|
|
20240219,173300,1079721290,4080,4080,4080,4080,0
|
|
20240219,173200,1079721290,4080,4080,4080,4080,0
|
|
20240219,173100,1079721290,4080,4080,4080,4080,0
|
|
20240219,173000,1079721290,4080,4080,4080,4080,0
|
|
20240219,172900,1079721290,4080,4080,4080,4080,0
|
|
20240219,172800,1079721290,4080,4080,4080,4080,0
|
|
20240219,172700,1079721290,4080,4080,4080,4080,0
|
|
20240219,172600,1079721290,4080,4080,4080,4080,0
|
|
20240219,172500,1079721290,4080,4080,4080,4080,0
|
|
20240219,172400,1079721290,4080,4080,4080,4080,0
|
|
20240219,172300,1079721290,4080,4080,4080,4080,0
|
|
20240219,172200,1079721290,4080,4080,4080,4080,0
|
|
20240219,172100,1079721290,4080,4080,4080,4080,0
|
|
20240219,172000,1079721290,4080,4080,4080,4080,0
|
|
20240219,171900,1079721290,4080,4080,4080,4080,0
|
|
20240219,171800,1079721290,4080,4080,4080,4080,0
|
|
20240219,171700,1079721290,4080,4080,4080,4080,0
|
|
20240219,171600,1079721290,4080,4080,4080,4080,0
|
|
20240219,171500,1079721290,4080,4080,4080,4080,0
|
|
20240219,171400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,171300,1079721290,4080,4080,4080,4080,0
|
|
20240219,171200,1079721290,4080,4080,4080,4080,0
|
|
20240219,171100,1079721290,4080,4080,4080,4080,0
|
|
20240219,171000,1079721290,4080,4080,4080,4080,0
|
|
20240219,170900,1079721290,4080,4080,4080,4080,0
|
|
20240219,170800,1079721290,4080,4080,4080,4080,0
|
|
20240219,170700,1079721290,4080,4080,4080,4080,0
|
|
20240219,170600,1079721290,4080,4080,4080,4080,0
|
|
20240219,170500,1079721290,4080,4080,4080,4080,0
|
|
20240219,170400,1079721290,4080,4080,4080,4080,0
|
|
20240219,170300,1079721290,4080,4080,4080,4080,0
|
|
20240219,170200,1079721290,4080,4080,4080,4080,0
|
|
20240219,170100,1079721290,4080,4080,4080,4080,0
|
|
20240219,170000,1079721290,4080,4080,4080,4080,0
|
|
20240219,165900,1079721290,4080,4080,4080,4080,0
|
|
20240219,165800,1079721290,4080,4080,4080,4080,0
|
|
20240219,165700,1079721290,4080,4080,4080,4080,0
|
|
20240219,165600,1079721290,4080,4080,4080,4080,0
|
|
20240219,165500,1079721290,4080,4080,4080,4080,0
|
|
20240219,165400,1079721290,4080,4080,4080,4080,0
|
|
20240219,165300,1079721290,4080,4080,4080,4080,0
|
|
20240219,165200,1079721290,4080,4080,4080,4080,0
|
|
20240219,165100,1079721290,4080,4080,4080,4080,0
|
|
20240219,165000,1079721290,4080,4080,4080,4080,0
|
|
20240219,164900,1079721290,4080,4080,4080,4080,0
|
|
20240219,164800,1079721290,4080,4080,4080,4080,0
|
|
20240219,164700,1079721290,4080,4080,4080,4080,0
|
|
20240219,164600,1079721290,4080,4080,4080,4080,0
|
|
20240219,164500,1079721290,4080,4080,4080,4080,0
|
|
20240219,164400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,164300,1079721290,4080,4080,4080,4080,0
|
|
20240219,164200,1079721290,4080,4080,4080,4080,0
|
|
20240219,164100,1079721290,4080,4080,4080,4080,0
|
|
20240219,164000,1079721290,4080,4080,4080,4080,0
|
|
20240219,163900,1079721290,4080,4080,4080,4080,0
|
|
20240219,163800,1079721290,4080,4080,4080,4080,0
|
|
20240219,163700,1079721290,4080,4080,4080,4080,0
|
|
20240219,163600,1079721290,4080,4080,4080,4080,0
|
|
20240219,163500,1079721290,4080,4080,4080,4080,0
|
|
20240219,163400,1079721290,4080,4080,4080,4080,0
|
|
20240219,163300,1079721290,4080,4080,4080,4080,0
|
|
20240219,163200,1079721290,4080,4080,4080,4080,0
|
|
20240219,163100,1079721290,4080,4080,4080,4080,0
|
|
20240219,163000,1079721290,4080,4080,4080,4080,0
|
|
20240219,162900,1079721290,4080,4080,4080,4080,0
|
|
20240219,162800,1079721290,4080,4080,4080,4080,0
|
|
20240219,162700,1079721290,4080,4080,4080,4080,0
|
|
20240219,162600,1079721290,4080,4080,4080,4080,0
|
|
20240219,162500,1079721290,4080,4080,4080,4080,0
|
|
20240219,162400,1079721290,4080,4080,4080,4080,0
|
|
20240219,162300,1079721290,4080,4080,4080,4080,0
|
|
20240219,162200,1079721290,4080,4080,4080,4080,0
|
|
20240219,162100,1079721290,4080,4080,4080,4080,0
|
|
20240219,162000,1079721290,4080,4080,4080,4080,0
|
|
20240219,161900,1079721290,4080,4080,4080,4080,0
|
|
20240219,161800,1079721290,4080,4080,4080,4080,0
|
|
20240219,161700,1079721290,4080,4080,4080,4080,0
|
|
20240219,161600,1079721290,4080,4080,4080,4080,0
|
|
20240219,161500,1079721290,4080,4080,4080,4080,0
|
|
20240219,161400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,161300,1079721290,4080,4080,4080,4080,0
|
|
20240219,161200,1079721290,4080,4080,4080,4080,0
|
|
20240219,161100,1079721290,4080,4080,4080,4080,0
|
|
20240219,161000,1079721290,4080,4080,4080,4080,0
|
|
20240219,160900,1079721290,4080,4080,4080,4080,0
|
|
20240219,160800,1079721290,4080,4080,4080,4080,0
|
|
20240219,160700,1079721290,4080,4080,4080,4080,0
|
|
20240219,160600,1079721290,4080,4080,4080,4080,0
|
|
20240219,160500,1079721290,4080,4080,4080,4080,0
|
|
20240219,160400,1079721290,4080,4080,4080,4080,0
|
|
20240219,160300,1079721290,4080,4080,4080,4080,0
|
|
20240219,160200,1079721290,4080,4080,4080,4080,0
|
|
20240219,160100,1079721290,4080,4080,4080,4080,0
|
|
20240219,160000,1079721290,4080,4080,4080,4080,0
|
|
20240219,155900,1079721290,4080,4080,4080,4080,0
|
|
20240219,155800,1079721290,4080,4080,4080,4080,0
|
|
20240219,155700,1079721290,4080,4080,4080,4080,0
|
|
20240219,155600,1079721290,4080,4080,4080,4080,0
|
|
20240219,155500,1079721290,4080,4080,4080,4080,0
|
|
20240219,155400,1079721290,4080,4080,4080,4080,0
|
|
20240219,155300,1079721290,4080,4080,4080,4080,0
|
|
20240219,155200,1079721290,4080,4080,4080,4080,0
|
|
20240219,155100,1079721290,4080,4080,4080,4080,0
|
|
20240219,155000,1079721290,4080,4080,4080,4080,0
|
|
20240219,154900,1079721290,4080,4080,4080,4080,0
|
|
20240219,154800,1079721290,4080,4080,4080,4080,0
|
|
20240219,154700,1079721290,4080,4080,4080,4080,0
|
|
20240219,154600,1079721290,4080,4080,4080,4080,0
|
|
20240219,154500,1079721290,4080,4080,4080,4080,0
|
|
20240219,154400,1079721290,4080,4080,4080,4080,4499
|
|
20240219,154300,1079721290,4080,4080,4080,4080,0
|
|
20240219,154200,1079721290,4080,4080,4080,4080,0
|
|
20240219,154100,1079721290,4080,4080,4080,4080,0
|
|
20240219,154000,1079721290,4080,4080,4080,4080,0
|
|
20240219,153900,1079721290,4080,4080,4080,4080,0
|
|
20240219,153800,1079721290,4080,4080,4080,4080,0
|
|
20240219,153700,1079721290,4080,4080,4080,4080,0
|
|
20240219,153600,1079721290,4080,4080,4080,4080,0
|
|
20240219,153500,1079721290,4080,4080,4080,4080,0
|
|
20240219,153400,1079721290,4080,4080,4080,4080,0
|
|
20240219,153300,1079721290,4080,4080,4080,4080,0
|
|
20240219,153200,1079721290,4080,4080,4080,4080,0
|
|
20240219,153100,1079721290,4080,4080,4080,4080,0
|
|
20240219,153000,1079721290,4080,4080,4080,4080,4499
|
|
20240219,152900,1061365370,4080,4080,4080,4080,0
|
|
20240219,152800,1061365370,4080,4080,4080,4080,0
|
|
20240219,152700,1061365370,4080,4080,4080,4080,0
|
|
20240219,152600,1061365370,4080,4080,4080,4080,0
|
|
20240219,152500,1061365370,4080,4080,4080,4080,0
|
|
20240219,152400,1061365370,4080,4080,4080,4080,0
|
|
20240219,152300,1061365370,4080,4080,4080,4080,0
|
|
20240219,152200,1061365370,4080,4080,4080,4080,0
|
|
20240219,152100,1061365370,4080,4080,4080,4080,0
|
|
20240219,152000,1061365370,4080,4080,4080,4080,0
|
|
20240219,151900,1061365370,4080,4080,4080,4065,941
|
|
20240219,151800,1057527590,4080,4060,4080,4060,2840
|
|
20240219,151700,1045973315,4060,4060,4060,4060,300
|
|
20240219,151600,1044755315,4065,4065,4065,4065,75
|
|
20240219,151500,1044450440,4065,4060,4065,4060,1541
|
|
20240219,151400,1038193520,4060,4055,4060,4055,1226
|
|
20240219,151300,1033216965,4055,4055,4055,4055,20
|
|
20240219,151200,1033135865,4055,4055,4055,4055,3
|
|
20240219,151100,1033123700,4050,4055,4060,4050,886
|
|
20240219,151000,1029531100,4055,4055,4060,4055,175
|
|
20240219,150900,1028821350,4060,4060,4060,4055,117
|
|
20240219,150800,1028346350,4060,4055,4060,4055,5
|
|
20240219,150700,1028326070,4055,4055,4055,4055,1
|
|
20240219,150600,1028322015,4060,4055,4060,4055,1014
|
|
20240219,150500,1024205225,4055,4055,4055,4055,52
|
|
20240219,150400,1023994365,4055,4055,4055,4055,10
|
|
20240219,150300,1023953815,4055,4055,4055,4055,13
|
|
20240219,150200,1023901100,4055,4055,4055,4055,257
|
|
20240219,150100,1022858965,4055,4050,4055,4050,22
|
|
20240219,150000,1022769760,4055,4055,4055,4055,31
|
|
20240219,145900,1022644055,4055,4055,4055,4055,17
|
|
20240219,145800,1022575120,4055,4050,4055,4050,564
|
|
20240219,145700,1020289330,4050,4050,4050,4050,0
|
|
20240219,145600,1020289330,4050,4050,4050,4050,4
|
|
20240219,145500,1020273130,4045,4050,4050,4045,790
|
|
20240219,145400,1017073935,4050,4050,4050,4050,0
|
|
20240219,145300,1017073935,4050,4050,4050,4050,35
|
|
20240219,145200,1016932185,4050,4050,4050,4050,153
|
|
20240219,145100,1016312535,4050,4050,4055,4050,81
|
|
20240219,145000,1015984115,4050,4055,4055,4050,12
|
|
20240219,144900,1015935505,4055,4050,4055,4050,107
|
|
20240219,144800,1015501625,4050,4050,4050,4050,39
|
|
20240219,144700,1015343675,4055,4055,4055,4055,1
|
|
20240219,144600,1015339620,4050,4050,4050,4050,500
|
|
20240219,144500,1013314620,4045,4045,4045,4045,0
|
|
20240219,144400,1013314620,4045,4050,4050,4045,301
|
|
20240219,144300,1012097070,4060,4060,4060,4060,0
|
|
20240219,144200,1012097070,4060,4060,4060,4060,1
|
|
20240219,144100,1012093010,4055,4050,4055,4050,21
|
|
20240219,144000,1012007955,4060,4060,4060,4045,122
|
|
20240219,143900,1011513985,4055,4060,4060,4045,503
|
|
20240219,143800,1009478450,4060,4055,4060,4055,174
|
|
20240219,143700,1008772025,4050,4050,4050,4050,0
|
|
20240219,143600,1008772025,4050,4050,4050,4050,399
|
|
20240219,143500,1007156075,4045,4045,4045,4045,330
|
|
20240219,143400,1005821225,4045,4045,4045,4045,0
|
|
20240219,143300,1005821225,4045,4045,4045,4045,100
|
|
20240219,143200,1005416725,4045,4050,4050,4045,1253
|
|
20240219,143100,1000348330,4045,4045,4045,4045,24
|
|
20240219,143000,1000251250,4050,4050,4050,4050,0
|
|
20240219,142900,1000251250,4050,4050,4050,4050,0
|
|
20240219,142800,1000251250,4050,4060,4060,4050,121
|
|
20240219,142700,999760720,4060,4060,4060,4060,0
|
|
20240219,142600,999760720,4060,4060,4060,4060,0
|
|
20240219,142500,999760720,4060,4060,4060,4060,0
|
|
20240219,142400,999760720,4060,4060,4060,4060,1
|
|
20240219,142300,999756660,4060,4055,4060,4055,2
|
|
20240219,142200,999748545,4060,4060,4060,4060,0
|
|
20240219,142100,999748545,4060,4060,4060,4060,125
|
|
20240219,142000,999241045,4060,4050,4060,4050,162
|
|
20240219,141900,998583335,4050,4050,4060,4050,504
|
|
20240219,141800,996538230,4050,4055,4055,4050,93
|
|
20240219,141700,996161130,4055,4055,4055,4055,20
|
|
20240219,141600,996080030,4040,4055,4055,4040,15
|
|
20240219,141500,996019415,4040,4045,4045,4040,1000
|
|
20240219,141400,991979410,4040,4055,4055,4040,564
|
|
20240219,141300,989698730,4055,4055,4055,4055,3
|
|
20240219,141200,989686565,4055,4040,4055,4040,506
|
|
20240219,141100,987634810,4040,4040,4040,4040,0
|
|
20240219,141000,987634810,4040,4050,4050,4040,1360
|
|
20240219,140900,982129275,4050,4050,4050,4050,300
|
|
20240219,140800,980914275,4050,4040,4050,4040,157
|
|
20240219,140700,980279975,4050,4040,4050,4040,1510
|
|
20240219,140600,974179445,4040,4040,4040,4040,150
|
|
20240219,140500,973573445,4040,4040,4040,4040,0
|
|
20240219,140400,973573445,4040,4040,4040,4040,0
|
|
20240219,140300,973573445,4040,4040,4040,4040,300
|
|
20240219,140200,972361445,4050,4050,4050,4050,0
|
|
20240219,140100,972361445,4050,4050,4050,4050,0
|
|
20240219,140000,972361445,4050,4050,4050,4050,0
|
|
20240219,135900,972361445,4050,4050,4050,4050,0
|
|
20240219,135800,972361445,4050,4050,4050,4050,38
|
|
20240219,135700,972207545,4040,4045,4045,4040,4428
|
|
20240219,135600,954312170,4050,4050,4050,4050,375
|
|
20240219,135500,952793420,4055,4055,4055,4055,0
|
|
20240219,135400,952793420,4055,4055,4055,4055,0
|
|
20240219,135300,952793420,4055,4055,4055,4055,0
|
|
20240219,135200,952793420,4055,4055,4055,4055,0
|
|
20240219,135100,952793420,4055,4055,4055,4055,0
|
|
20240219,135000,952793420,4055,4055,4055,4055,0
|
|
20240219,134900,952793420,4055,4055,4055,4055,0
|
|
20240219,134800,952793420,4055,4055,4055,4055,0
|
|
20240219,134700,952793420,4055,4055,4055,4055,20
|
|
20240219,134600,952712320,4050,4050,4050,4050,50
|
|
20240219,134500,952509820,4055,4050,4055,4050,201
|
|
20240219,134400,951695765,4050,4050,4050,4050,0
|
|
20240219,134300,951695765,4050,4050,4050,4050,36
|
|
20240219,134200,951549965,4050,4050,4050,4050,0
|
|
20240219,134100,951549965,4050,4050,4050,4050,394
|
|
20240219,134000,949954265,4035,4035,4035,4035,0
|
|
20240219,133900,949954265,4035,4045,4045,4035,596
|
|
20240219,133800,947546330,4045,4045,4045,4045,0
|
|
20240219,133700,947546330,4045,4045,4045,4045,20
|
|
20240219,133600,947465430,4045,4050,4050,4045,121
|
|
20240219,133500,946975385,4050,4050,4050,4050,0
|
|
20240219,133400,946975385,4050,4050,4050,4050,0
|
|
20240219,133300,946975385,4050,4045,4050,4045,99
|
|
20240219,133200,946574780,4045,4045,4045,4045,50
|
|
20240219,133100,946372530,4050,4045,4050,4045,310
|
|
20240219,133000,945118575,4045,4045,4045,4045,1
|
|
20240219,132900,945114530,4045,4045,4045,4045,188
|
|
20240219,132800,944354070,4040,4040,4040,4040,0
|
|
20240219,132700,944354070,4040,4055,4055,4040,9
|
|
20240219,132600,944317590,4030,4040,4040,4030,2530
|
|
20240219,132500,934115755,4055,4055,4055,4055,0
|
|
20240219,132400,934115755,4055,4055,4055,4055,0
|
|
20240219,132300,934115755,4055,4050,4055,4050,560
|
|
20240219,132200,931845695,4055,4055,4055,4055,0
|
|
20240219,132100,931845695,4055,4055,4055,4055,1
|
|
20240219,132000,931841640,4040,4040,4040,4040,0
|
|
20240219,131900,931841640,4040,4040,4040,4040,246
|
|
20240219,131800,930847800,4060,4055,4060,4055,2001
|
|
20240219,131700,922728740,4055,4050,4055,4040,698
|
|
20240219,131600,919899555,4050,4065,4065,4050,67
|
|
20240219,131500,919628130,4070,4070,4070,4070,1000
|
|
20240219,131400,915558130,4050,4040,4050,4040,1448
|
|
20240219,131300,909699350,4040,4040,4040,4040,1
|
|
20240219,131200,909695310,4035,4035,4035,4035,1
|
|
20240219,131100,909691275,4030,4035,4035,4030,85
|
|
20240219,131000,909348325,4035,4030,4035,4030,211
|
|
20240219,130900,908497045,4025,4025,4025,4025,524
|
|
20240219,130800,906387945,4025,4030,4030,4025,632
|
|
20240219,130700,903844095,4030,4030,4030,4030,0
|
|
20240219,130600,903844095,4030,4030,4030,4030,2044
|
|
20240219,130500,895606775,4035,4035,4035,4035,11
|
|
20240219,130400,895562390,4035,4035,4035,4035,0
|
|
20240219,130300,895562390,4035,4035,4035,4035,1
|
|
20240219,130200,895558355,4020,4030,4030,4020,3500
|
|
20240219,130100,881483670,4030,4030,4030,4030,757
|
|
20240219,130000,878432960,4025,4025,4025,4025,0
|
|
20240219,125900,878432960,4025,4025,4025,4025,300
|
|
20240219,125800,877225460,4030,4030,4030,4030,7
|
|
20240219,125700,877197250,4030,4030,4030,4030,713
|
|
20240219,125600,874323860,4030,4030,4030,4030,975
|
|
20240219,125500,870394610,4040,4040,4040,4040,364
|
|
20240219,125400,868924050,4035,4030,4035,4025,3355
|
|
20240219,125300,855388815,4035,4035,4035,4035,2081
|
|
20240219,125200,846991980,4035,4035,4035,4035,84
|
|
20240219,125100,846653040,4040,4040,4040,4040,0
|
|
20240219,125000,846653040,4040,4040,4045,4040,94
|
|
20240219,124900,846273260,4045,4045,4045,4045,1
|
|
20240219,124800,846269215,4030,4040,4040,4030,280
|
|
20240219,124700,845140480,4045,4045,4045,4045,10
|
|
20240219,124600,845100030,4045,4045,4045,4045,0
|
|
20240219,124500,845100030,4045,4045,4045,4045,127
|
|
20240219,124400,844586315,4045,4045,4045,4045,488
|
|
20240219,124300,842612355,4045,4045,4045,4045,393
|
|
20240219,124200,841022670,4035,4020,4035,4020,1714
|
|
20240219,124100,834107280,4020,4025,4025,4020,3340
|
|
20240219,124000,820680165,4020,4030,4040,4020,2491
|
|
20240219,123900,810654625,4030,4030,4030,4030,18
|
|
20240219,123800,810582085,4030,4030,4030,4030,0
|
|
20240219,123700,810582085,4030,4030,4030,4030,1213
|
|
20240219,123600,805693695,4030,4035,4035,4030,2000
|
|
20240219,123500,797626990,4035,4035,4035,4035,20
|
|
20240219,123400,797546290,4035,4040,4040,4035,1000
|
|
20240219,123300,793510320,4045,4045,4045,4045,654
|
|
20240219,123200,790864890,4040,4040,4045,4040,461
|
|
20240219,123100,789001950,4045,4045,4045,4045,2245
|
|
20240219,123000,779920925,4045,4050,4050,4045,322
|
|
20240219,122900,778617325,4050,4050,4050,4050,0
|
|
20240219,122800,778617325,4050,4050,4050,4050,13
|
|
20240219,122700,778564675,4035,4045,4050,4035,3522
|
|
20240219,122600,764335720,4045,4040,4045,4040,500
|
|
20240219,122500,762314720,4040,4030,4040,4030,2321
|
|
20240219,122400,752940680,4030,4035,4035,4030,2946
|
|
20240219,122300,741058205,4035,4040,4040,4035,1283
|
|
20240219,122200,735876655,4040,4045,4045,4040,501
|
|
20240219,122100,733852610,4040,4040,4045,4040,1664
|
|
20240219,122000,727130000,4040,4040,4040,4040,30
|
|
20240219,121900,727008800,4045,4045,4045,4045,1401
|
|
20240219,121800,721341755,4050,4050,4050,4050,102
|
|
20240219,121700,720928655,4055,4050,4055,4050,34
|
|
20240219,121600,720790935,4045,4050,4055,4045,1525
|
|
20240219,121500,714618575,4050,4055,4055,4050,1511
|
|
20240219,121400,708498975,4055,4055,4055,4055,542
|
|
20240219,121300,706301165,4060,4060,4060,4060,10
|
|
20240219,121200,706260565,4055,4065,4065,4055,2302
|
|
20240219,121100,696914945,4065,4065,4065,4065,224
|
|
20240219,121000,696004385,4065,4065,4065,4065,200
|
|
20240219,120900,695191385,4065,4065,4065,4060,1101
|
|
20240219,120800,690715825,4065,4065,4065,4065,0
|
|
20240219,120700,690715825,4065,4060,4065,4060,54
|
|
20240219,120600,690496565,4065,4065,4065,4065,0
|
|
20240219,120500,690496565,4065,4065,4065,4065,102
|
|
20240219,120400,690081935,4065,4065,4065,4065,0
|
|
20240219,120300,690081935,4065,4065,4065,4065,0
|
|
20240219,120200,690081935,4065,4065,4065,4065,1
|
|
20240219,120100,690077870,4065,4065,4065,4065,0
|
|
20240219,120000,690077870,4065,4065,4065,4065,0
|
|
20240219,115900,690077870,4065,4065,4065,4060,1594
|
|
20240219,115800,683604020,4065,4065,4065,4065,0
|
|
20240219,115700,683604020,4065,4065,4065,4065,1
|
|
20240219,115600,683599955,4060,4065,4070,4060,563
|
|
20240219,115500,681311190,4065,4065,4065,4065,630
|
|
20240219,115400,678750240,4065,4070,4070,4065,2460
|
|
20240219,115300,668750335,4070,4070,4070,4070,103
|
|
20240219,115200,668331125,4070,4070,4070,4070,146
|
|
20240219,115100,667736905,4070,4070,4070,4070,29
|
|
20240219,115000,667618875,4070,4070,4070,4070,0
|
|
20240219,114900,667618875,4070,4070,4070,4070,0
|
|
20240219,114800,667618875,4070,4070,4070,4070,6
|
|
20240219,114700,667594455,4075,4075,4075,4075,34
|
|
20240219,114600,667455905,4075,4075,4075,4075,5
|
|
20240219,114500,667435530,4075,4075,4075,4075,0
|
|
20240219,114400,667435530,4075,4075,4075,4075,0
|
|
20240219,114300,667435530,4075,4075,4075,4075,120
|
|
20240219,114200,666946530,4070,4070,4070,4070,0
|
|
20240219,114100,666946530,4070,4070,4070,4070,0
|
|
20240219,114000,666946530,4070,4070,4070,4070,50
|
|
20240219,113900,666743030,4065,4065,4065,4065,32
|
|
20240219,113800,666612950,4080,4080,4080,4080,0
|
|
20240219,113700,666612950,4080,4080,4080,4080,0
|
|
20240219,113600,666612950,4080,4075,4080,4075,7
|
|
20240219,113500,666584400,4065,4070,4070,4065,501
|
|
20240219,113400,664547780,4065,4065,4065,4065,0
|
|
20240219,113300,664547780,4065,4065,4065,4065,0
|
|
20240219,113200,664547780,4065,4070,4070,4065,121
|
|
20240219,113100,664055335,4070,4070,4070,4070,65
|
|
20240219,113000,663790785,4065,4065,4065,4065,0
|
|
20240219,112900,663790785,4065,4070,4070,4065,934
|
|
20240219,112800,659989505,4070,4070,4070,4070,200
|
|
20240219,112700,659175505,4080,4080,4080,4080,1
|
|
20240219,112600,659171425,4080,4080,4080,4080,0
|
|
20240219,112500,659171425,4080,4080,4080,4080,207
|
|
20240219,112400,658326865,4080,4080,4080,4080,860
|
|
20240219,112300,654818065,4075,4075,4075,4075,668
|
|
20240219,112200,652095965,4075,4075,4075,4075,0
|
|
20240219,112100,652095965,4075,4075,4075,4075,140
|
|
20240219,112000,651525465,4070,4070,4070,4070,0
|
|
20240219,111900,651525465,4070,4070,4070,4070,155
|
|
20240219,111800,650894615,4070,4070,4070,4070,0
|
|
20240219,111700,650894615,4070,4070,4070,4070,0
|
|
20240219,111600,650894615,4070,4070,4070,4070,0
|
|
20240219,111500,650894615,4070,4075,4075,4070,17
|
|
20240219,111400,650825370,4070,4070,4070,4070,0
|
|
20240219,111300,650825370,4070,4070,4070,4070,30
|
|
20240219,111200,650703270,4065,4065,4065,4065,0
|
|
20240219,111100,650703270,4065,4065,4065,4065,0
|
|
20240219,111000,650703270,4065,4075,4080,4065,554
|
|
20240219,110900,648446670,4075,4075,4075,4075,1264
|
|
20240219,110800,643295870,4075,4080,4080,4075,1826
|
|
20240219,110700,635846470,4080,4080,4080,4080,979
|
|
20240219,110600,631852150,4080,4080,4080,4080,641
|
|
20240219,110500,629236870,4080,4080,4080,4080,400
|
|
20240219,110400,627604870,4080,4080,4080,4080,1
|
|
20240219,110300,627600790,4085,4085,4085,4085,0
|
|
20240219,110200,627600790,4085,4085,4085,4085,359
|
|
20240219,110100,626134275,4085,4085,4085,4085,182
|
|
20240219,110000,625390805,4085,4085,4085,4085,0
|
|
20240219,105900,625390805,4085,4085,4085,4085,1138
|
|
20240219,105800,620742075,4090,4090,4090,4090,90
|
|
20240219,105700,620373975,4090,4090,4090,4090,0
|
|
20240219,105600,620373975,4090,4090,4090,4090,228
|
|
20240219,105500,619441455,4095,4095,4095,4095,0
|
|
20240219,105400,619441455,4095,4095,4095,4095,185
|
|
20240219,105300,618683880,4090,4090,4090,4090,2
|
|
20240219,105200,618675700,4100,4100,4100,4100,100
|
|
20240219,105100,618265700,4090,4090,4090,4090,0
|
|
20240219,105000,618265700,4090,4095,4100,4090,750
|
|
20240219,104900,615192700,4090,4090,4090,4090,300
|
|
20240219,104800,613965700,4090,4090,4090,4090,246
|
|
20240219,104700,612959560,4080,4080,4080,4080,18
|
|
20240219,104600,612886120,4080,4080,4080,4080,0
|
|
20240219,104500,612886120,4080,4080,4080,4080,0
|
|
20240219,104400,612886120,4080,4080,4080,4080,0
|
|
20240219,104300,612886120,4080,4080,4080,4080,10
|
|
20240219,104200,612845320,4090,4090,4090,4090,5
|
|
20240219,104100,612824870,4080,4080,4080,4080,0
|
|
20240219,104000,612824870,4080,4080,4080,4080,0
|
|
20240219,103900,612824870,4080,4080,4080,4075,453
|
|
20240219,103800,610977075,4080,4085,4085,4080,1336
|
|
20240219,103700,605521015,4085,4095,4095,4085,234
|
|
20240219,103600,604563125,4095,4095,4095,4095,30
|
|
20240219,103500,604440275,4100,4105,4105,4100,101
|
|
20240219,103400,604026170,4105,4090,4105,4090,63
|
|
20240219,103300,603768455,4090,4100,4100,4090,1188
|
|
20240219,103200,598908595,4100,4100,4100,4100,199
|
|
20240219,103100,598092695,4105,4105,4105,4105,500
|
|
20240219,103000,596040195,4090,4100,4100,4090,238
|
|
20240219,102900,595066525,4100,4100,4100,4100,400
|
|
20240219,102800,593426525,4100,4100,4100,4100,0
|
|
20240219,102700,593426525,4100,4100,4100,4100,2178
|
|
20240219,102600,584496725,4100,4100,4100,4100,2000
|
|
20240219,102500,576296725,4100,4100,4105,4100,1233
|
|
20240219,102400,571241415,4100,4095,4100,4095,299
|
|
20240219,102300,570016015,4105,4105,4105,4105,197
|
|
20240219,102200,569207330,4110,4100,4110,4095,809
|
|
20240219,102100,565890615,4090,4090,4090,4090,0
|
|
20240219,102000,565890615,4090,4090,4090,4090,0
|
|
20240219,101900,565890615,4090,4090,4090,4090,232
|
|
20240219,101800,564941735,4090,4090,4090,4090,0
|
|
20240219,101700,564941735,4090,4090,4090,4090,1
|
|
20240219,101600,564937645,4085,4085,4085,4085,1105
|
|
20240219,101500,560423720,4085,4095,4095,4085,200
|
|
20240219,101400,559606240,4085,4085,4085,4085,0
|
|
20240219,101300,559606240,4085,4085,4085,4085,570
|
|
20240219,101200,557277790,4085,4085,4085,4085,2
|
|
20240219,101100,557269620,4085,4100,4100,4085,400
|
|
20240219,101000,555633220,4100,4105,4105,4100,1101
|
|
20240219,100900,551116160,4100,4105,4105,4100,1004
|
|
20240219,100800,546999740,4100,4105,4105,4100,202
|
|
20240219,100700,546171500,4100,4105,4105,4100,2080
|
|
20240219,100600,537641550,4110,4110,4110,4105,971
|
|
20240219,100500,533651740,4110,4100,4130,4100,26157
|
|
20240219,100400,425896915,4085,4090,4090,4085,1000
|
|
20240219,100300,421811590,4090,4090,4090,4090,200
|
|
20240219,100200,420993590,4090,4090,4090,4090,505
|
|
20240219,100100,418928140,4085,4085,4085,4085,0
|
|
20240219,100000,418928140,4085,4085,4085,4085,0
|
|
20240219,095900,418928140,4085,4085,4085,4085,0
|
|
20240219,095800,418928140,4085,4085,4085,4085,0
|
|
20240219,095700,418928140,4085,4085,4085,4085,1000
|
|
20240219,095600,414843140,4085,4085,4085,4085,319
|
|
20240219,095500,413540025,4105,4080,4105,4080,122
|
|
20240219,095400,413041710,4080,4110,4115,4080,6884
|
|
20240219,095300,384749400,4110,4090,4110,4090,6121
|
|
20240219,095200,359626310,4085,4075,4085,4075,629
|
|
20240219,095100,357056875,4070,4070,4070,4070,162
|
|
20240219,095000,356397535,4085,4065,4085,4065,464
|
|
20240219,094900,354511275,4065,4065,4095,4065,181
|
|
20240219,094800,353775210,4065,4085,4085,4055,1723
|
|
20240219,094700,346777190,4100,4090,4100,4060,4772
|
|
20240219,094600,327351850,4090,4095,4095,4090,1050
|
|
20240219,094500,323056850,4095,4090,4095,4090,185
|
|
20240219,094400,322300175,4100,4100,4100,4100,0
|
|
20240219,094300,322300175,4100,4090,4100,4090,594
|
|
20240219,094200,319870600,4085,4085,4085,4085,0
|
|
20240219,094100,319870600,4085,4085,4085,4085,6
|
|
20240219,094000,319846090,4090,4100,4100,4090,1135
|
|
20240219,093900,315196900,4100,4100,4100,4100,1387
|
|
20240219,093800,309510200,4100,4100,4100,4100,42
|
|
20240219,093700,309338000,4100,4090,4100,4090,600
|
|
20240219,093600,306879790,4085,4095,4100,4085,2996
|
|
20240219,093500,294627500,4090,4090,4090,4090,205
|
|
20240219,093400,293789050,4090,4090,4090,4090,582
|
|
20240219,093300,291408670,4090,4090,4090,4085,2841
|
|
20240219,093200,279792110,4090,4090,4090,4090,247
|
|
20240219,093100,278781880,4085,4085,4085,4085,570
|
|
20240219,093000,276453430,4085,4085,4085,4085,435
|
|
20240219,092900,274676455,4085,4085,4085,4075,518
|
|
20240219,092800,272560555,4085,4090,4090,4085,615
|
|
20240219,092700,270046755,4095,4095,4095,4095,77
|
|
20240219,092600,269731440,4095,4100,4105,4095,627
|
|
20240219,092500,267161005,4100,4100,4110,4100,704
|
|
20240219,092400,264270610,4100,4105,4105,4100,438
|
|
20240219,092300,262473645,4105,4100,4105,4095,1213
|
|
20240219,092200,257505060,4095,4075,4105,4075,5362
|
|
20240219,092100,235532005,4095,4075,4095,4075,225
|
|
20240219,092000,234611130,4075,4090,4095,4075,2912
|
|
20240219,091900,222710145,4095,4100,4100,4095,417
|
|
20240219,091800,221001530,4100,4100,4100,4100,330
|
|
20240219,091700,219648530,4100,4100,4100,4095,984
|
|
20240219,091600,215617460,4100,4100,4110,4100,2321
|
|
20240219,091500,206091360,4100,4090,4110,4090,7963
|
|
20240219,091400,173406075,4105,4100,4105,4090,3569
|
|
20240219,091300,158784720,4100,4060,4100,4060,7433
|
|
20240219,091200,128443585,4060,4060,4060,4060,473
|
|
20240219,091100,126523205,4060,4070,4070,4050,3295
|
|
20240219,091000,113161425,4070,4075,4075,4070,223
|
|
20240219,090900,112252750,4080,4060,4080,4060,1049
|
|
20240219,090800,107974865,4060,4075,4080,4060,563
|
|
20240219,090700,105680735,4060,4060,4060,4060,38
|
|
20240219,090600,105526455,4060,4060,4085,4060,10379
|
|
20240219,090500,63293210,4060,4060,4060,4060,558
|
|
20240219,090400,61027730,4035,4035,4035,4035,340
|
|
20240219,090300,59655830,4035,4045,4065,4020,2059
|
|
20240219,090200,51340290,4065,4060,4065,4045,3190
|
|
20240219,090100,38423925,4060,4055,4060,4050,1649
|
|
20240219,090000,31736080,4060,4015,4060,4015,7784
|