646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,194200,1330200670,5420,5420,5420,5420,0
|
|
20240219,194100,1330200670,5420,5420,5420,5420,0
|
|
20240219,194000,1330200670,5420,5420,5420,5420,0
|
|
20240219,193900,1330200670,5420,5420,5420,5420,0
|
|
20240219,193800,1330200670,5420,5420,5420,5420,0
|
|
20240219,193700,1330200670,5420,5420,5420,5420,0
|
|
20240219,193600,1330200670,5420,5420,5420,5420,0
|
|
20240219,193500,1330200670,5420,5420,5420,5420,0
|
|
20240219,193400,1330200670,5420,5420,5420,5420,0
|
|
20240219,193300,1330200670,5420,5420,5420,5420,0
|
|
20240219,193200,1330200670,5420,5420,5420,5420,0
|
|
20240219,193100,1330200670,5420,5420,5420,5420,0
|
|
20240219,193000,1330200670,5420,5420,5420,5420,0
|
|
20240219,192900,1330200670,5420,5420,5420,5420,0
|
|
20240219,192800,1330200670,5420,5420,5420,5420,0
|
|
20240219,192700,1330200670,5420,5420,5420,5420,0
|
|
20240219,192600,1330200670,5420,5420,5420,5420,0
|
|
20240219,192500,1330200670,5420,5420,5420,5420,0
|
|
20240219,192400,1330200670,5420,5420,5420,5420,0
|
|
20240219,192300,1330200670,5420,5420,5420,5420,0
|
|
20240219,192200,1330200670,5420,5420,5420,5420,0
|
|
20240219,192100,1330200670,5420,5420,5420,5420,0
|
|
20240219,192000,1330200670,5420,5420,5420,5420,0
|
|
20240219,191900,1330200670,5420,5420,5420,5420,0
|
|
20240219,191800,1330200670,5420,5420,5420,5420,0
|
|
20240219,191700,1330200670,5420,5420,5420,5420,0
|
|
20240219,191600,1330200670,5420,5420,5420,5420,0
|
|
20240219,191500,1330200670,5420,5420,5420,5420,0
|
|
20240219,191400,1330200670,5420,5420,5420,5420,0
|
|
20240219,191300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,191200,1330200670,5420,5420,5420,5420,0
|
|
20240219,191100,1330200670,5420,5420,5420,5420,0
|
|
20240219,191000,1330200670,5420,5420,5420,5420,0
|
|
20240219,190900,1330200670,5420,5420,5420,5420,0
|
|
20240219,190800,1330200670,5420,5420,5420,5420,0
|
|
20240219,190700,1330200670,5420,5420,5420,5420,0
|
|
20240219,190600,1330200670,5420,5420,5420,5420,0
|
|
20240219,190500,1330200670,5420,5420,5420,5420,0
|
|
20240219,190400,1330200670,5420,5420,5420,5420,0
|
|
20240219,190300,1330200670,5420,5420,5420,5420,0
|
|
20240219,190200,1330200670,5420,5420,5420,5420,0
|
|
20240219,190100,1330200670,5420,5420,5420,5420,0
|
|
20240219,190000,1330200670,5420,5420,5420,5420,0
|
|
20240219,185900,1330200670,5420,5420,5420,5420,0
|
|
20240219,185800,1330200670,5420,5420,5420,5420,0
|
|
20240219,185700,1330200670,5420,5420,5420,5420,0
|
|
20240219,185600,1330200670,5420,5420,5420,5420,0
|
|
20240219,185500,1330200670,5420,5420,5420,5420,0
|
|
20240219,185400,1330200670,5420,5420,5420,5420,0
|
|
20240219,185300,1330200670,5420,5420,5420,5420,0
|
|
20240219,185200,1330200670,5420,5420,5420,5420,0
|
|
20240219,185100,1330200670,5420,5420,5420,5420,0
|
|
20240219,185000,1330200670,5420,5420,5420,5420,0
|
|
20240219,184900,1330200670,5420,5420,5420,5420,0
|
|
20240219,184800,1330200670,5420,5420,5420,5420,0
|
|
20240219,184700,1330200670,5420,5420,5420,5420,0
|
|
20240219,184600,1330200670,5420,5420,5420,5420,0
|
|
20240219,184500,1330200670,5420,5420,5420,5420,0
|
|
20240219,184400,1330200670,5420,5420,5420,5420,0
|
|
20240219,184300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,184200,1330200670,5420,5420,5420,5420,0
|
|
20240219,184100,1330200670,5420,5420,5420,5420,0
|
|
20240219,184000,1330200670,5420,5420,5420,5420,0
|
|
20240219,183900,1330200670,5420,5420,5420,5420,0
|
|
20240219,183800,1330200670,5420,5420,5420,5420,0
|
|
20240219,183700,1330200670,5420,5420,5420,5420,0
|
|
20240219,183600,1330200670,5420,5420,5420,5420,0
|
|
20240219,183500,1330200670,5420,5420,5420,5420,0
|
|
20240219,183400,1330200670,5420,5420,5420,5420,0
|
|
20240219,183300,1330200670,5420,5420,5420,5420,0
|
|
20240219,183200,1330200670,5420,5420,5420,5420,0
|
|
20240219,183100,1330200670,5420,5420,5420,5420,0
|
|
20240219,183000,1330200670,5420,5420,5420,5420,0
|
|
20240219,182900,1330200670,5420,5420,5420,5420,0
|
|
20240219,182800,1330200670,5420,5420,5420,5420,0
|
|
20240219,182700,1330200670,5420,5420,5420,5420,0
|
|
20240219,182600,1330200670,5420,5420,5420,5420,0
|
|
20240219,182500,1330200670,5420,5420,5420,5420,0
|
|
20240219,182400,1330200670,5420,5420,5420,5420,0
|
|
20240219,182300,1330200670,5420,5420,5420,5420,0
|
|
20240219,182200,1330200670,5420,5420,5420,5420,0
|
|
20240219,182100,1330200670,5420,5420,5420,5420,0
|
|
20240219,182000,1330200670,5420,5420,5420,5420,0
|
|
20240219,181900,1330200670,5420,5420,5420,5420,0
|
|
20240219,181800,1330200670,5420,5420,5420,5420,0
|
|
20240219,181700,1330200670,5420,5420,5420,5420,0
|
|
20240219,181600,1330200670,5420,5420,5420,5420,0
|
|
20240219,181500,1330200670,5420,5420,5420,5420,0
|
|
20240219,181400,1330200670,5420,5420,5420,5420,0
|
|
20240219,181300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,181200,1330200670,5420,5420,5420,5420,0
|
|
20240219,181100,1330200670,5420,5420,5420,5420,0
|
|
20240219,181000,1330200670,5420,5420,5420,5420,0
|
|
20240219,180900,1330200670,5420,5420,5420,5420,0
|
|
20240219,180800,1330200670,5420,5420,5420,5420,0
|
|
20240219,180700,1330200670,5420,5420,5420,5420,0
|
|
20240219,180600,1330200670,5420,5420,5420,5420,0
|
|
20240219,180500,1330200670,5420,5420,5420,5420,0
|
|
20240219,180400,1330200670,5420,5420,5420,5420,0
|
|
20240219,180300,1330200670,5420,5420,5420,5420,0
|
|
20240219,180200,1330200670,5420,5420,5420,5420,0
|
|
20240219,180100,1330200670,5420,5420,5420,5420,0
|
|
20240219,180000,1330200670,5420,5420,5420,5420,0
|
|
20240219,175900,1330200670,5420,5420,5420,5420,0
|
|
20240219,175800,1330200670,5420,5420,5420,5420,0
|
|
20240219,175700,1330200670,5420,5420,5420,5420,0
|
|
20240219,175600,1330200670,5420,5420,5420,5420,0
|
|
20240219,175500,1330200670,5420,5420,5420,5420,0
|
|
20240219,175400,1330200670,5420,5420,5420,5420,0
|
|
20240219,175300,1330200670,5420,5420,5420,5420,0
|
|
20240219,175200,1330200670,5420,5420,5420,5420,0
|
|
20240219,175100,1330200670,5420,5420,5420,5420,0
|
|
20240219,175000,1330200670,5420,5420,5420,5420,0
|
|
20240219,174900,1330200670,5420,5420,5420,5420,0
|
|
20240219,174800,1330200670,5420,5420,5420,5420,0
|
|
20240219,174700,1330200670,5420,5420,5420,5420,0
|
|
20240219,174600,1330200670,5420,5420,5420,5420,0
|
|
20240219,174500,1330200670,5420,5420,5420,5420,0
|
|
20240219,174400,1330200670,5420,5420,5420,5420,0
|
|
20240219,174300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,174200,1330200670,5420,5420,5420,5420,0
|
|
20240219,174100,1330200670,5420,5420,5420,5420,0
|
|
20240219,174000,1330200670,5420,5420,5420,5420,0
|
|
20240219,173900,1330200670,5420,5420,5420,5420,0
|
|
20240219,173800,1330200670,5420,5420,5420,5420,0
|
|
20240219,173700,1330200670,5420,5420,5420,5420,0
|
|
20240219,173600,1330200670,5420,5420,5420,5420,0
|
|
20240219,173500,1330200670,5420,5420,5420,5420,0
|
|
20240219,173400,1330200670,5420,5420,5420,5420,0
|
|
20240219,173300,1330200670,5420,5420,5420,5420,0
|
|
20240219,173200,1330200670,5420,5420,5420,5420,0
|
|
20240219,173100,1330200670,5420,5420,5420,5420,0
|
|
20240219,173000,1330200670,5420,5420,5420,5420,0
|
|
20240219,172900,1330200670,5420,5420,5420,5420,0
|
|
20240219,172800,1330200670,5420,5420,5420,5420,0
|
|
20240219,172700,1330200670,5420,5420,5420,5420,0
|
|
20240219,172600,1330200670,5420,5420,5420,5420,0
|
|
20240219,172500,1330200670,5420,5420,5420,5420,0
|
|
20240219,172400,1330200670,5420,5420,5420,5420,0
|
|
20240219,172300,1330200670,5420,5420,5420,5420,0
|
|
20240219,172200,1330200670,5420,5420,5420,5420,0
|
|
20240219,172100,1330200670,5420,5420,5420,5420,0
|
|
20240219,172000,1330200670,5420,5420,5420,5420,0
|
|
20240219,171900,1330200670,5420,5420,5420,5420,0
|
|
20240219,171800,1330200670,5420,5420,5420,5420,0
|
|
20240219,171700,1330200670,5420,5420,5420,5420,0
|
|
20240219,171600,1330200670,5420,5420,5420,5420,0
|
|
20240219,171500,1330200670,5420,5420,5420,5420,0
|
|
20240219,171400,1330200670,5420,5420,5420,5420,0
|
|
20240219,171300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,171200,1330200670,5420,5420,5420,5420,0
|
|
20240219,171100,1330200670,5420,5420,5420,5420,0
|
|
20240219,171000,1330200670,5420,5420,5420,5420,0
|
|
20240219,170900,1330200670,5420,5420,5420,5420,0
|
|
20240219,170800,1330200670,5420,5420,5420,5420,0
|
|
20240219,170700,1330200670,5420,5420,5420,5420,0
|
|
20240219,170600,1330200670,5420,5420,5420,5420,0
|
|
20240219,170500,1330200670,5420,5420,5420,5420,0
|
|
20240219,170400,1330200670,5420,5420,5420,5420,0
|
|
20240219,170300,1330200670,5420,5420,5420,5420,0
|
|
20240219,170200,1330200670,5420,5420,5420,5420,0
|
|
20240219,170100,1330200670,5420,5420,5420,5420,0
|
|
20240219,170000,1330200670,5420,5420,5420,5420,0
|
|
20240219,165900,1330200670,5420,5420,5420,5420,0
|
|
20240219,165800,1330200670,5420,5420,5420,5420,0
|
|
20240219,165700,1330200670,5420,5420,5420,5420,0
|
|
20240219,165600,1330200670,5420,5420,5420,5420,0
|
|
20240219,165500,1330200670,5420,5420,5420,5420,0
|
|
20240219,165400,1330200670,5420,5420,5420,5420,0
|
|
20240219,165300,1330200670,5420,5420,5420,5420,0
|
|
20240219,165200,1330200670,5420,5420,5420,5420,0
|
|
20240219,165100,1330200670,5420,5420,5420,5420,0
|
|
20240219,165000,1330200670,5420,5420,5420,5420,0
|
|
20240219,164900,1330200670,5420,5420,5420,5420,0
|
|
20240219,164800,1330200670,5420,5420,5420,5420,0
|
|
20240219,164700,1330200670,5420,5420,5420,5420,0
|
|
20240219,164600,1330200670,5420,5420,5420,5420,0
|
|
20240219,164500,1330200670,5420,5420,5420,5420,0
|
|
20240219,164400,1330200670,5420,5420,5420,5420,0
|
|
20240219,164300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,164200,1330200670,5420,5420,5420,5420,0
|
|
20240219,164100,1330200670,5420,5420,5420,5420,0
|
|
20240219,164000,1330200670,5420,5420,5420,5420,0
|
|
20240219,163900,1330200670,5420,5420,5420,5420,0
|
|
20240219,163800,1330200670,5420,5420,5420,5420,0
|
|
20240219,163700,1330200670,5420,5420,5420,5420,0
|
|
20240219,163600,1330200670,5420,5420,5420,5420,0
|
|
20240219,163500,1330200670,5420,5420,5420,5420,0
|
|
20240219,163400,1330200670,5420,5420,5420,5420,0
|
|
20240219,163300,1330200670,5420,5420,5420,5420,0
|
|
20240219,163200,1330200670,5420,5420,5420,5420,0
|
|
20240219,163100,1330200670,5420,5420,5420,5420,0
|
|
20240219,163000,1330200670,5420,5420,5420,5420,0
|
|
20240219,162900,1330200670,5420,5420,5420,5420,0
|
|
20240219,162800,1330200670,5420,5420,5420,5420,0
|
|
20240219,162700,1330200670,5420,5420,5420,5420,0
|
|
20240219,162600,1330200670,5420,5420,5420,5420,0
|
|
20240219,162500,1330200670,5420,5420,5420,5420,0
|
|
20240219,162400,1330200670,5420,5420,5420,5420,0
|
|
20240219,162300,1330200670,5420,5420,5420,5420,0
|
|
20240219,162200,1330200670,5420,5420,5420,5420,0
|
|
20240219,162100,1330200670,5420,5420,5420,5420,0
|
|
20240219,162000,1330200670,5420,5420,5420,5420,0
|
|
20240219,161900,1330200670,5420,5420,5420,5420,0
|
|
20240219,161800,1330200670,5420,5420,5420,5420,0
|
|
20240219,161700,1330200670,5420,5420,5420,5420,0
|
|
20240219,161600,1330200670,5420,5420,5420,5420,0
|
|
20240219,161500,1330200670,5420,5420,5420,5420,0
|
|
20240219,161400,1330200670,5420,5420,5420,5420,0
|
|
20240219,161300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,161200,1330200670,5420,5420,5420,5420,0
|
|
20240219,161100,1330200670,5420,5420,5420,5420,0
|
|
20240219,161000,1330200670,5420,5420,5420,5420,0
|
|
20240219,160900,1330200670,5420,5420,5420,5420,0
|
|
20240219,160800,1330200670,5420,5420,5420,5420,0
|
|
20240219,160700,1330200670,5420,5420,5420,5420,0
|
|
20240219,160600,1330200670,5420,5420,5420,5420,0
|
|
20240219,160500,1330200670,5420,5420,5420,5420,0
|
|
20240219,160400,1330200670,5420,5420,5420,5420,0
|
|
20240219,160300,1330200670,5420,5420,5420,5420,0
|
|
20240219,160200,1330200670,5420,5420,5420,5420,0
|
|
20240219,160100,1330200670,5420,5420,5420,5420,0
|
|
20240219,160000,1330200670,5420,5420,5420,5420,0
|
|
20240219,155900,1330200670,5420,5420,5420,5420,0
|
|
20240219,155800,1330200670,5420,5420,5420,5420,0
|
|
20240219,155700,1330200670,5420,5420,5420,5420,0
|
|
20240219,155600,1330200670,5420,5420,5420,5420,0
|
|
20240219,155500,1330200670,5420,5420,5420,5420,0
|
|
20240219,155400,1330200670,5420,5420,5420,5420,0
|
|
20240219,155300,1330200670,5420,5420,5420,5420,0
|
|
20240219,155200,1330200670,5420,5420,5420,5420,0
|
|
20240219,155100,1330200670,5420,5420,5420,5420,0
|
|
20240219,155000,1330200670,5420,5420,5420,5420,0
|
|
20240219,154900,1330200670,5420,5420,5420,5420,0
|
|
20240219,154800,1330200670,5420,5420,5420,5420,0
|
|
20240219,154700,1330200670,5420,5420,5420,5420,0
|
|
20240219,154600,1330200670,5420,5420,5420,5420,0
|
|
20240219,154500,1330200670,5420,5420,5420,5420,0
|
|
20240219,154400,1330200670,5420,5420,5420,5420,0
|
|
20240219,154300,1330200670,5420,5420,5420,5420,6699
|
|
20240219,154200,1330200670,5420,5420,5420,5420,0
|
|
20240219,154100,1330200670,5420,5420,5420,5420,0
|
|
20240219,154000,1330200670,5420,5420,5420,5420,0
|
|
20240219,153900,1330200670,5420,5420,5420,5420,0
|
|
20240219,153800,1330200670,5420,5420,5420,5420,0
|
|
20240219,153700,1330200670,5420,5420,5420,5420,0
|
|
20240219,153600,1330200670,5420,5420,5420,5420,0
|
|
20240219,153500,1330200670,5420,5420,5420,5420,0
|
|
20240219,153400,1330200670,5420,5420,5420,5420,0
|
|
20240219,153300,1330200670,5420,5420,5420,5420,0
|
|
20240219,153200,1330200670,5420,5420,5420,5420,0
|
|
20240219,153100,1330200670,5420,5420,5420,5420,0
|
|
20240219,153000,1330200670,5420,5420,5420,5420,6699
|
|
20240219,152900,1293892090,5430,5430,5430,5430,0
|
|
20240219,152800,1293892090,5430,5430,5430,5430,0
|
|
20240219,152700,1293892090,5430,5430,5430,5430,0
|
|
20240219,152600,1293892090,5430,5430,5430,5430,0
|
|
20240219,152500,1293892090,5430,5430,5430,5430,0
|
|
20240219,152400,1293892090,5430,5430,5430,5430,0
|
|
20240219,152300,1293892090,5430,5430,5430,5430,0
|
|
20240219,152200,1293892090,5430,5430,5430,5430,0
|
|
20240219,152100,1293892090,5430,5430,5430,5430,0
|
|
20240219,152000,1293892090,5430,5430,5430,5430,0
|
|
20240219,151900,1293892090,5430,5440,5440,5420,416
|
|
20240219,151800,1291631860,5440,5400,5440,5400,5789
|
|
20240219,151700,1260166020,5430,5420,5430,5390,3268
|
|
20240219,151600,1242505400,5410,5410,5420,5410,373
|
|
20240219,151500,1240486490,5410,5400,5430,5400,248
|
|
20240219,151400,1239141280,5400,5400,5400,5400,1900
|
|
20240219,151300,1228881280,5400,5400,5400,5400,100
|
|
20240219,151200,1228341280,5400,5420,5420,5400,5160
|
|
20240219,151100,1200450400,5420,5410,5420,5410,2057
|
|
20240219,151000,1189316530,5420,5410,5420,5410,155
|
|
20240219,150900,1188477880,5430,5430,5430,5430,0
|
|
20240219,150800,1188477880,5430,5430,5430,5430,13
|
|
20240219,150700,1188407290,5420,5420,5420,5420,500
|
|
20240219,150600,1185697290,5420,5430,5430,5420,12
|
|
20240219,150500,1185632150,5420,5430,5430,5420,4001
|
|
20240219,150400,1163931730,5440,5450,5460,5430,5116
|
|
20240219,150300,1136056880,5440,5440,5440,5440,1547
|
|
20240219,150200,1127641200,5430,5420,5430,5420,4
|
|
20240219,150100,1127619510,5420,5420,5420,5420,4
|
|
20240219,150000,1127597830,5450,5440,5450,5440,2026
|
|
20240219,145900,1116566130,5450,5450,5450,5450,5
|
|
20240219,145800,1116538880,5450,5420,5450,5420,4077
|
|
20240219,145700,1094342320,5420,5420,5420,5420,0
|
|
20240219,145600,1094342320,5420,5420,5420,5420,431
|
|
20240219,145500,1092006300,5420,5420,5420,5420,0
|
|
20240219,145400,1092006300,5420,5420,5420,5420,1270
|
|
20240219,145300,1085122900,5420,5430,5430,5420,1948
|
|
20240219,145200,1074554740,5440,5440,5440,5440,1837
|
|
20240219,145100,1064561460,5440,5440,5440,5440,170
|
|
20240219,145000,1063636660,5440,5450,5450,5440,4597
|
|
20240219,144900,1038589010,5450,5420,5450,5420,653
|
|
20240219,144800,1035030280,5420,5410,5450,5410,16928
|
|
20240219,144700,942955060,5410,5410,5410,5410,1000
|
|
20240219,144600,937545060,5410,5400,5410,5400,500
|
|
20240219,144500,934840080,5390,5390,5390,5390,200
|
|
20240219,144400,933762080,5390,5410,5410,5390,62
|
|
20240219,144300,933427720,5420,5420,5420,5420,530
|
|
20240219,144200,930555120,5420,5380,5420,5380,17394
|
|
20240219,144100,836529100,5370,5370,5370,5370,2705
|
|
20240219,144000,822003250,5370,5370,5370,5370,0
|
|
20240219,143900,822003250,5370,5370,5370,5370,1
|
|
20240219,143800,821997880,5370,5390,5390,5370,16
|
|
20240219,143700,821911840,5380,5380,5380,5380,0
|
|
20240219,143600,821911840,5380,5380,5380,5380,0
|
|
20240219,143500,821911840,5380,5380,5380,5380,0
|
|
20240219,143400,821911840,5380,5380,5380,5380,0
|
|
20240219,143300,821911840,5380,5380,5380,5380,0
|
|
20240219,143200,821911840,5380,5380,5380,5380,101
|
|
20240219,143100,821368460,5360,5360,5360,5360,28
|
|
20240219,143000,821218380,5380,5380,5380,5380,0
|
|
20240219,142900,821218380,5380,5380,5380,5380,333
|
|
20240219,142800,819426840,5370,5370,5370,5370,223
|
|
20240219,142700,818229330,5340,5340,5340,5340,203
|
|
20240219,142600,817145310,5340,5370,5370,5340,1869
|
|
20240219,142500,807150040,5370,5360,5370,5360,62
|
|
20240219,142400,806817130,5370,5370,5370,5350,50
|
|
20240219,142300,806548650,5360,5360,5360,5360,332
|
|
20240219,142200,804769130,5360,5370,5370,5360,150
|
|
20240219,142100,803965080,5370,5370,5370,5370,1
|
|
20240219,142000,803959710,5370,5370,5370,5370,0
|
|
20240219,141900,803959710,5370,5360,5370,5360,45
|
|
20240219,141800,803718110,5360,5360,5360,5360,0
|
|
20240219,141700,803718110,5360,5360,5360,5350,2001
|
|
20240219,141600,793010490,5360,5360,5360,5360,793
|
|
20240219,141500,788760010,5360,5360,5360,5360,125
|
|
20240219,141400,788090010,5380,5350,5380,5340,149
|
|
20240219,141300,787291730,5350,5390,5410,5340,6179
|
|
20240219,141200,753927500,5380,5340,5400,5330,32472
|
|
20240219,141100,579558450,5330,5320,5330,5320,2810
|
|
20240219,141000,564585740,5320,5320,5320,5310,106
|
|
20240219,140900,564021850,5330,5330,5330,5330,1
|
|
20240219,140800,564016520,5320,5320,5320,5320,2
|
|
20240219,140700,564005880,5320,5320,5320,5320,245
|
|
20240219,140600,562702480,5320,5320,5320,5320,0
|
|
20240219,140500,562702480,5320,5320,5320,5320,270
|
|
20240219,140400,561266080,5320,5320,5320,5320,500
|
|
20240219,140300,558606080,5320,5320,5320,5320,998
|
|
20240219,140200,553296720,5330,5320,5330,5320,57
|
|
20240219,140100,552993010,5320,5320,5320,5320,311
|
|
20240219,140000,551338490,5310,5310,5310,5310,4312
|
|
20240219,135900,528441770,5300,5300,5300,5300,1
|
|
20240219,135800,528436470,5300,5300,5300,5300,1
|
|
20240219,135700,528431170,5300,5300,5300,5300,42
|
|
20240219,135600,528208570,5300,5300,5310,5300,1007
|
|
20240219,135500,522861490,5300,5300,5300,5300,85
|
|
20240219,135400,522410990,5300,5300,5300,5300,2
|
|
20240219,135300,522400390,5300,5300,5300,5300,1
|
|
20240219,135200,522395090,5290,5290,5290,5290,0
|
|
20240219,135100,522395090,5290,5290,5290,5290,0
|
|
20240219,135000,522395090,5290,5290,5290,5290,0
|
|
20240219,134900,522395090,5290,5290,5290,5290,0
|
|
20240219,134800,522395090,5290,5290,5290,5290,0
|
|
20240219,134700,522395090,5290,5290,5290,5290,0
|
|
20240219,134600,522395090,5290,5290,5290,5290,2
|
|
20240219,134500,522384510,5320,5310,5330,5280,7621
|
|
20240219,134400,481820880,5310,5290,5320,5290,1319
|
|
20240219,134300,474820380,5280,5280,5280,5280,0
|
|
20240219,134200,474820380,5280,5280,5280,5280,0
|
|
20240219,134100,474820380,5280,5280,5280,5280,0
|
|
20240219,134000,474820380,5280,5280,5280,5280,0
|
|
20240219,133900,474820380,5280,5280,5280,5280,0
|
|
20240219,133800,474820380,5280,5280,5280,5280,0
|
|
20240219,133700,474820380,5280,5280,5280,5280,0
|
|
20240219,133600,474820380,5280,5280,5280,5280,0
|
|
20240219,133500,474820380,5280,5300,5300,5280,3
|
|
20240219,133400,474804520,5280,5280,5280,5280,0
|
|
20240219,133300,474804520,5280,5280,5280,5280,9
|
|
20240219,133200,474757000,5270,5270,5270,5270,0
|
|
20240219,133100,474757000,5270,5290,5300,5270,3386
|
|
20240219,133000,456821240,5290,5290,5290,5290,0
|
|
20240219,132900,456821240,5290,5280,5290,5280,201
|
|
20240219,132800,455759950,5250,5260,5260,5250,36
|
|
20240219,132700,455570940,5260,5260,5260,5260,0
|
|
20240219,132600,455570940,5260,5260,5260,5260,0
|
|
20240219,132500,455570940,5260,5260,5260,5260,0
|
|
20240219,132400,455570940,5260,5260,5260,5260,300
|
|
20240219,132300,453992940,5270,5270,5270,5270,238
|
|
20240219,132200,452738680,5270,5270,5270,5270,0
|
|
20240219,132100,452738680,5270,5270,5270,5270,1864
|
|
20240219,132000,442915400,5290,5280,5310,5280,1312
|
|
20240219,131900,435969620,5310,5320,5330,5310,8515
|
|
20240219,131800,390699910,5310,5290,5310,5290,5569
|
|
20240219,131700,361157210,5290,5280,5300,5280,3999
|
|
20240219,131600,339970860,5290,5280,5290,5270,4668
|
|
20240219,131500,315297690,5280,5280,5280,5250,1761
|
|
20240219,131400,306010440,5270,5270,5270,5270,257
|
|
20240219,131300,304656050,5230,5220,5270,5220,6933
|
|
20240219,131200,268253720,5220,5220,5220,5220,0
|
|
20240219,131100,268253720,5220,5220,5220,5220,0
|
|
20240219,131000,268253720,5220,5220,5220,5220,1
|
|
20240219,130900,268248500,5200,5200,5200,5200,0
|
|
20240219,130800,268248500,5200,5200,5200,5200,5000
|
|
20240219,130700,242248500,5200,5200,5200,5200,5000
|
|
20240219,130600,216248500,5230,5230,5230,5230,0
|
|
20240219,130500,216248500,5230,5230,5230,5230,0
|
|
20240219,130400,216248500,5230,5230,5230,5230,0
|
|
20240219,130300,216248500,5230,5230,5230,5230,3
|
|
20240219,130200,216232810,5230,5230,5230,5230,0
|
|
20240219,130100,216232810,5230,5230,5230,5230,0
|
|
20240219,130000,216232810,5230,5230,5230,5230,0
|
|
20240219,125900,216232810,5230,5230,5230,5230,0
|
|
20240219,125800,216232810,5230,5230,5230,5230,10
|
|
20240219,125700,216180510,5200,5200,5200,5200,0
|
|
20240219,125600,216180510,5200,5210,5210,5200,5000
|
|
20240219,125500,190170510,5200,5200,5200,5200,0
|
|
20240219,125400,190170510,5200,5200,5200,5200,0
|
|
20240219,125300,190170510,5200,5200,5200,5200,0
|
|
20240219,125200,190170510,5200,5200,5200,5200,0
|
|
20240219,125100,190170510,5200,5230,5230,5200,15000
|
|
20240219,125000,112047410,5240,5240,5240,5240,0
|
|
20240219,124900,112047410,5240,5240,5240,5240,0
|
|
20240219,124800,112047410,5240,5240,5240,5240,8
|
|
20240219,124700,112005490,5240,5240,5240,5240,0
|
|
20240219,124600,112005490,5240,5240,5240,5240,0
|
|
20240219,124500,112005490,5240,5240,5240,5240,0
|
|
20240219,124400,112005490,5240,5240,5240,5240,0
|
|
20240219,124300,112005490,5240,5240,5240,5240,0
|
|
20240219,124200,112005490,5240,5240,5240,5240,0
|
|
20240219,124100,112005490,5240,5240,5240,5240,0
|
|
20240219,124000,112005490,5240,5230,5240,5230,278
|
|
20240219,123900,110551170,5230,5230,5230,5230,40
|
|
20240219,123800,110341970,5240,5240,5240,5240,0
|
|
20240219,123700,110341970,5240,5240,5240,5240,0
|
|
20240219,123600,110341970,5240,5240,5240,5240,0
|
|
20240219,123500,110341970,5240,5240,5240,5240,0
|
|
20240219,123400,110341970,5240,5240,5240,5240,0
|
|
20240219,123300,110341970,5240,5240,5240,5240,0
|
|
20240219,123200,110341970,5240,5240,5240,5240,0
|
|
20240219,123100,110341970,5240,5240,5240,5240,0
|
|
20240219,123000,110341970,5240,5240,5240,5240,0
|
|
20240219,122900,110341970,5240,5240,5240,5240,0
|
|
20240219,122800,110341970,5240,5240,5240,5240,5
|
|
20240219,122700,110315770,5240,5240,5240,5240,0
|
|
20240219,122600,110315770,5240,5240,5240,5240,0
|
|
20240219,122500,110315770,5240,5240,5240,5240,0
|
|
20240219,122400,110315770,5240,5240,5240,5240,50
|
|
20240219,122300,110053770,5240,5240,5240,5240,0
|
|
20240219,122200,110053770,5240,5240,5240,5240,190
|
|
20240219,122100,109058170,5240,5240,5240,5240,1
|
|
20240219,122000,109052930,5240,5240,5240,5240,0
|
|
20240219,121900,109052930,5240,5240,5240,5240,0
|
|
20240219,121800,109052930,5240,5240,5240,5240,0
|
|
20240219,121700,109052930,5240,5240,5240,5240,0
|
|
20240219,121600,109052930,5240,5240,5240,5240,0
|
|
20240219,121500,109052930,5240,5240,5240,5240,0
|
|
20240219,121400,109052930,5240,5240,5240,5240,201
|
|
20240219,121300,107999690,5240,5240,5240,5240,0
|
|
20240219,121200,107999690,5240,5240,5240,5240,0
|
|
20240219,121100,107999690,5240,5240,5240,5240,0
|
|
20240219,121000,107999690,5240,5240,5240,5240,1
|
|
20240219,120900,107994450,5230,5230,5230,5230,0
|
|
20240219,120800,107994450,5230,5230,5230,5230,1544
|
|
20240219,120700,99919330,5230,5230,5230,5230,0
|
|
20240219,120600,99919330,5230,5230,5230,5230,0
|
|
20240219,120500,99919330,5230,5230,5230,5230,0
|
|
20240219,120400,99919330,5230,5230,5230,5230,0
|
|
20240219,120300,99919330,5230,5230,5230,5230,1300
|
|
20240219,120200,93120330,5230,5230,5230,5230,0
|
|
20240219,120100,93120330,5230,5230,5230,5230,0
|
|
20240219,120000,93120330,5230,5230,5230,5230,0
|
|
20240219,115900,93120330,5230,5230,5230,5230,0
|
|
20240219,115800,93120330,5230,5230,5230,5230,0
|
|
20240219,115700,93120330,5230,5230,5230,5230,0
|
|
20240219,115600,93120330,5230,5230,5230,5230,0
|
|
20240219,115500,93120330,5230,5230,5230,5230,1
|
|
20240219,115400,93115100,5230,5230,5230,5230,280
|
|
20240219,115300,91650700,5230,5230,5230,5230,0
|
|
20240219,115200,91650700,5230,5230,5230,5230,0
|
|
20240219,115100,91650700,5230,5230,5230,5230,0
|
|
20240219,115000,91650700,5230,5230,5230,5230,0
|
|
20240219,114900,91650700,5230,5230,5230,5230,0
|
|
20240219,114800,91650700,5230,5230,5230,5230,0
|
|
20240219,114700,91650700,5230,5230,5230,5230,0
|
|
20240219,114600,91650700,5230,5230,5230,5230,0
|
|
20240219,114500,91650700,5230,5230,5230,5230,1
|
|
20240219,114400,91645470,5230,5230,5230,5230,1
|
|
20240219,114300,91640240,5230,5230,5230,5230,2
|
|
20240219,114200,91629780,5230,5230,5230,5230,0
|
|
20240219,114100,91629780,5230,5230,5230,5230,1101
|
|
20240219,114000,85871550,5230,5230,5230,5230,20
|
|
20240219,113900,85766950,5230,5230,5230,5230,20
|
|
20240219,113800,85662350,5230,5230,5230,5230,540
|
|
20240219,113700,82838150,5230,5230,5230,5230,26
|
|
20240219,113600,82702170,5230,5230,5230,5230,25
|
|
20240219,113500,82571420,5230,5230,5230,5230,701
|
|
20240219,113400,78905190,5240,5240,5240,5240,0
|
|
20240219,113300,78905190,5240,5240,5240,5240,0
|
|
20240219,113200,78905190,5240,5240,5240,5240,1
|
|
20240219,113100,78899950,5240,5240,5240,5240,0
|
|
20240219,113000,78899950,5240,5240,5240,5240,0
|
|
20240219,112900,78899950,5240,5240,5240,5240,19
|
|
20240219,112800,78800390,5230,5230,5230,5230,0
|
|
20240219,112700,78800390,5230,5230,5230,5230,0
|
|
20240219,112600,78800390,5230,5230,5230,5230,0
|
|
20240219,112500,78800390,5230,5230,5230,5230,0
|
|
20240219,112400,78800390,5230,5230,5230,5230,0
|
|
20240219,112300,78800390,5230,5230,5230,5230,0
|
|
20240219,112200,78800390,5230,5230,5230,5230,2
|
|
20240219,112100,78789930,5230,5230,5230,5230,2
|
|
20240219,112000,78779470,5240,5230,5240,5230,73
|
|
20240219,111900,78397180,5230,5230,5230,5230,357
|
|
20240219,111800,76530070,5230,5230,5230,5230,295
|
|
20240219,111700,74987220,5230,5230,5230,5230,1
|
|
20240219,111600,74981990,5230,5230,5230,5230,201
|
|
20240219,111500,73930760,5220,5220,5220,5220,201
|
|
20240219,111400,72881540,5220,5220,5220,5220,0
|
|
20240219,111300,72881540,5220,5220,5220,5220,0
|
|
20240219,111200,72881540,5220,5220,5220,5220,0
|
|
20240219,111100,72881540,5220,5220,5220,5220,0
|
|
20240219,111000,72881540,5220,5220,5220,5220,0
|
|
20240219,110900,72881540,5220,5220,5220,5220,0
|
|
20240219,110800,72881540,5220,5220,5220,5220,0
|
|
20240219,110700,72881540,5220,5220,5220,5220,0
|
|
20240219,110600,72881540,5220,5220,5220,5220,0
|
|
20240219,110500,72881540,5220,5220,5220,5220,0
|
|
20240219,110400,72881540,5220,5220,5220,5220,60
|
|
20240219,110300,72568340,5220,5220,5220,5220,0
|
|
20240219,110200,72568340,5220,5220,5220,5220,0
|
|
20240219,110100,72568340,5220,5220,5220,5220,0
|
|
20240219,110000,72568340,5220,5220,5220,5220,0
|
|
20240219,105900,72568340,5220,5220,5220,5220,362
|
|
20240219,105800,70678700,5220,5220,5220,5220,0
|
|
20240219,105700,70678700,5220,5220,5220,5220,0
|
|
20240219,105600,70678700,5220,5220,5220,5220,0
|
|
20240219,105500,70678700,5220,5230,5230,5220,502
|
|
20240219,105400,68058250,5220,5220,5220,5220,4
|
|
20240219,105300,68037370,5220,5220,5220,5220,0
|
|
20240219,105200,68037370,5220,5220,5220,5220,0
|
|
20240219,105100,68037370,5220,5220,5220,5220,11
|
|
20240219,105000,67979950,5230,5230,5230,5230,0
|
|
20240219,104900,67979950,5230,5230,5230,5230,0
|
|
20240219,104800,67979950,5230,5230,5230,5230,400
|
|
20240219,104700,65887950,5230,5230,5230,5230,0
|
|
20240219,104600,65887950,5230,5230,5230,5230,0
|
|
20240219,104500,65887950,5230,5230,5230,5230,2
|
|
20240219,104400,65877490,5230,5230,5230,5230,0
|
|
20240219,104300,65877490,5230,5230,5230,5230,0
|
|
20240219,104200,65877490,5230,5230,5230,5230,0
|
|
20240219,104100,65877490,5230,5230,5230,5230,180
|
|
20240219,104000,64936090,5230,5230,5230,5230,1
|
|
20240219,103900,64930860,5220,5220,5220,5220,232
|
|
20240219,103800,63719820,5210,5210,5210,5210,27
|
|
20240219,103700,63579150,5240,5240,5240,5240,0
|
|
20240219,103600,63579150,5240,5210,5240,5210,2001
|
|
20240219,103500,53153910,5210,5210,5210,5210,1000
|
|
20240219,103400,47943910,5220,5230,5230,5220,766
|
|
20240219,103300,43939710,5240,5240,5240,5240,0
|
|
20240219,103200,43939710,5240,5240,5240,5240,0
|
|
20240219,103100,43939710,5240,5240,5240,5240,0
|
|
20240219,103000,43939710,5240,5240,5240,5240,1
|
|
20240219,102900,43934470,5230,5230,5230,5230,0
|
|
20240219,102800,43934470,5230,5230,5230,5230,0
|
|
20240219,102700,43934470,5230,5230,5230,5230,0
|
|
20240219,102600,43934470,5230,5230,5230,5230,0
|
|
20240219,102500,43934470,5230,5230,5230,5230,1
|
|
20240219,102400,43929240,5230,5230,5230,5230,1
|
|
20240219,102300,43924010,5230,5230,5230,5230,31
|
|
20240219,102200,43761880,5230,5230,5230,5230,0
|
|
20240219,102100,43761880,5230,5230,5230,5230,5
|
|
20240219,102000,43735730,5230,5230,5230,5230,0
|
|
20240219,101900,43735730,5230,5230,5230,5230,1
|
|
20240219,101800,43730500,5240,5240,5240,5240,17
|
|
20240219,101700,43641420,5240,5240,5240,5240,0
|
|
20240219,101600,43641420,5240,5240,5240,5240,0
|
|
20240219,101500,43641420,5240,5240,5240,5240,0
|
|
20240219,101400,43641420,5240,5240,5240,5240,0
|
|
20240219,101300,43641420,5240,5240,5240,5240,20
|
|
20240219,101200,43536620,5240,5240,5240,5240,0
|
|
20240219,101100,43536620,5240,5240,5240,5240,10
|
|
20240219,101000,43484220,5250,5250,5250,5250,0
|
|
20240219,100900,43484220,5250,5250,5250,5250,11
|
|
20240219,100800,43426470,5240,5240,5240,5240,0
|
|
20240219,100700,43426470,5240,5240,5240,5240,0
|
|
20240219,100600,43426470,5240,5250,5250,5240,20
|
|
20240219,100500,43321480,5250,5240,5250,5240,9
|
|
20240219,100400,43274270,5240,5240,5240,5240,239
|
|
20240219,100300,42021910,5230,5230,5230,5230,215
|
|
20240219,100200,40897460,5240,5240,5240,5240,0
|
|
20240219,100100,40897460,5240,5240,5240,5240,0
|
|
20240219,100000,40897460,5240,5240,5240,5240,136
|
|
20240219,095900,40184820,5240,5240,5240,5240,0
|
|
20240219,095800,40184820,5240,5240,5240,5240,0
|
|
20240219,095700,40184820,5240,5240,5240,5240,4
|
|
20240219,095600,40163860,5240,5240,5250,5240,8
|
|
20240219,095500,40121930,5250,5250,5250,5250,100
|
|
20240219,095400,39596930,5260,5260,5260,5260,30
|
|
20240219,095300,39439130,5260,5260,5260,5260,0
|
|
20240219,095200,39439130,5260,5250,5260,5250,1757
|
|
20240219,095100,30201870,5250,5250,5250,5250,0
|
|
20240219,095000,30201870,5250,5250,5250,5250,0
|
|
20240219,094900,30201870,5250,5250,5250,5250,500
|
|
20240219,094800,27576870,5250,5250,5250,5250,1000
|
|
20240219,094700,22326870,5240,5240,5240,5240,47
|
|
20240219,094600,22080590,5250,5250,5250,5250,0
|
|
20240219,094500,22080590,5250,5250,5250,5250,1
|
|
20240219,094400,22075340,5250,5240,5250,5240,137
|
|
20240219,094300,21357410,5240,5240,5240,5240,0
|
|
20240219,094200,21357410,5240,5240,5240,5240,19
|
|
20240219,094100,21257850,5240,5240,5240,5240,14
|
|
20240219,094000,21184490,5230,5230,5230,5230,1
|
|
20240219,093900,21179260,5230,5230,5230,5230,3
|
|
20240219,093800,21163570,5230,5230,5230,5230,45
|
|
20240219,093700,20928220,5240,5230,5240,5230,52
|
|
20240219,093600,20656240,5230,5230,5230,5230,1049
|
|
20240219,093500,15169970,5230,5230,5230,5230,57
|
|
20240219,093400,14871860,5230,5240,5240,5230,305
|
|
20240219,093300,13273710,5230,5230,5230,5230,42
|
|
20240219,093200,13054050,5230,5230,5230,5230,550
|
|
20240219,093100,10177550,5230,5230,5230,5230,0
|
|
20240219,093000,10177550,5230,5220,5230,5220,17
|
|
20240219,092900,10088700,5220,5220,5220,5220,2
|
|
20240219,092800,10078260,5220,5230,5230,5220,70
|
|
20240219,092700,9712850,5210,5210,5210,5210,0
|
|
20240219,092600,9712850,5210,5210,5210,5210,100
|
|
20240219,092500,9191850,5210,5220,5220,5210,39
|
|
20240219,092400,8988280,5230,5230,5230,5230,1
|
|
20240219,092300,8983050,5210,5210,5210,5210,101
|
|
20240219,092200,8456840,5200,5200,5200,5200,0
|
|
20240219,092100,8456840,5200,5200,5200,5200,0
|
|
20240219,092000,8456840,5200,5210,5210,5200,39
|
|
20240219,091900,8253960,5210,5210,5210,5210,0
|
|
20240219,091800,8253960,5210,5210,5210,5210,0
|
|
20240219,091700,8253960,5210,5210,5210,5210,0
|
|
20240219,091600,8253960,5210,5210,5210,5210,0
|
|
20240219,091500,8253960,5210,5210,5210,5210,0
|
|
20240219,091400,8253960,5210,5210,5210,5210,0
|
|
20240219,091300,8253960,5210,5210,5210,5210,20
|
|
20240219,091200,8149760,5210,5210,5210,5210,1
|
|
20240219,091100,8144550,5210,5210,5210,5210,1
|
|
20240219,091000,8139340,5200,5200,5200,5200,0
|
|
20240219,090900,8139340,5200,5200,5200,5200,0
|
|
20240219,090800,8139340,5200,5200,5200,5200,0
|
|
20240219,090700,8139340,5200,5200,5200,5200,0
|
|
20240219,090600,8139340,5200,5200,5200,5200,0
|
|
20240219,090500,8139340,5200,5200,5230,5200,191
|
|
20240219,090400,7146080,5200,5200,5200,5200,0
|
|
20240219,090300,7146080,5200,5200,5200,5200,0
|
|
20240219,090200,7146080,5200,5200,5200,5200,0
|
|
20240219,090100,7146080,5200,5200,5200,5200,0
|
|
20240219,090000,7146080,5200,5240,5240,5200,1374
|