677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,201300,1094327830,3400,3400,3400,3400,0
|
|
20240219,201200,1094327830,3400,3400,3400,3400,0
|
|
20240219,201100,1094327830,3400,3400,3400,3400,0
|
|
20240219,201000,1094327830,3400,3400,3400,3400,0
|
|
20240219,200900,1094327830,3400,3400,3400,3400,0
|
|
20240219,200800,1094327830,3400,3400,3400,3400,0
|
|
20240219,200700,1094327830,3400,3400,3400,3400,0
|
|
20240219,200600,1094327830,3400,3400,3400,3400,0
|
|
20240219,200500,1094327830,3400,3400,3400,3400,0
|
|
20240219,200400,1094327830,3400,3400,3400,3400,0
|
|
20240219,200300,1094327830,3400,3400,3400,3400,0
|
|
20240219,200200,1094327830,3400,3400,3400,3400,0
|
|
20240219,200100,1094327830,3400,3400,3400,3400,0
|
|
20240219,200000,1094327830,3400,3400,3400,3400,0
|
|
20240219,195900,1094327830,3400,3400,3400,3400,0
|
|
20240219,195800,1094327830,3400,3400,3400,3400,0
|
|
20240219,195700,1094327830,3400,3400,3400,3400,0
|
|
20240219,195600,1094327830,3400,3400,3400,3400,0
|
|
20240219,195500,1094327830,3400,3400,3400,3400,0
|
|
20240219,195400,1094327830,3400,3400,3400,3400,0
|
|
20240219,195300,1094327830,3400,3400,3400,3400,0
|
|
20240219,195200,1094327830,3400,3400,3400,3400,0
|
|
20240219,195100,1094327830,3400,3400,3400,3400,0
|
|
20240219,195000,1094327830,3400,3400,3400,3400,0
|
|
20240219,194900,1094327830,3400,3400,3400,3400,0
|
|
20240219,194800,1094327830,3400,3400,3400,3400,0
|
|
20240219,194700,1094327830,3400,3400,3400,3400,0
|
|
20240219,194600,1094327830,3400,3400,3400,3400,0
|
|
20240219,194500,1094327830,3400,3400,3400,3400,0
|
|
20240219,194400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,194300,1094327830,3400,3400,3400,3400,0
|
|
20240219,194200,1094327830,3400,3400,3400,3400,0
|
|
20240219,194100,1094327830,3400,3400,3400,3400,0
|
|
20240219,194000,1094327830,3400,3400,3400,3400,0
|
|
20240219,193900,1094327830,3400,3400,3400,3400,0
|
|
20240219,193800,1094327830,3400,3400,3400,3400,0
|
|
20240219,193700,1094327830,3400,3400,3400,3400,0
|
|
20240219,193600,1094327830,3400,3400,3400,3400,0
|
|
20240219,193500,1094327830,3400,3400,3400,3400,0
|
|
20240219,193400,1094327830,3400,3400,3400,3400,0
|
|
20240219,193300,1094327830,3400,3400,3400,3400,0
|
|
20240219,193200,1094327830,3400,3400,3400,3400,0
|
|
20240219,193100,1094327830,3400,3400,3400,3400,0
|
|
20240219,193000,1094327830,3400,3400,3400,3400,0
|
|
20240219,192900,1094327830,3400,3400,3400,3400,0
|
|
20240219,192800,1094327830,3400,3400,3400,3400,0
|
|
20240219,192700,1094327830,3400,3400,3400,3400,0
|
|
20240219,192600,1094327830,3400,3400,3400,3400,0
|
|
20240219,192500,1094327830,3400,3400,3400,3400,0
|
|
20240219,192400,1094327830,3400,3400,3400,3400,0
|
|
20240219,192300,1094327830,3400,3400,3400,3400,0
|
|
20240219,192200,1094327830,3400,3400,3400,3400,0
|
|
20240219,192100,1094327830,3400,3400,3400,3400,0
|
|
20240219,192000,1094327830,3400,3400,3400,3400,0
|
|
20240219,191900,1094327830,3400,3400,3400,3400,0
|
|
20240219,191800,1094327830,3400,3400,3400,3400,0
|
|
20240219,191700,1094327830,3400,3400,3400,3400,0
|
|
20240219,191600,1094327830,3400,3400,3400,3400,0
|
|
20240219,191500,1094327830,3400,3400,3400,3400,0
|
|
20240219,191400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,191300,1094327830,3400,3400,3400,3400,0
|
|
20240219,191200,1094327830,3400,3400,3400,3400,0
|
|
20240219,191100,1094327830,3400,3400,3400,3400,0
|
|
20240219,191000,1094327830,3400,3400,3400,3400,0
|
|
20240219,190900,1094327830,3400,3400,3400,3400,0
|
|
20240219,190800,1094327830,3400,3400,3400,3400,0
|
|
20240219,190700,1094327830,3400,3400,3400,3400,0
|
|
20240219,190600,1094327830,3400,3400,3400,3400,0
|
|
20240219,190500,1094327830,3400,3400,3400,3400,0
|
|
20240219,190400,1094327830,3400,3400,3400,3400,0
|
|
20240219,190300,1094327830,3400,3400,3400,3400,0
|
|
20240219,190200,1094327830,3400,3400,3400,3400,0
|
|
20240219,190100,1094327830,3400,3400,3400,3400,0
|
|
20240219,190000,1094327830,3400,3400,3400,3400,0
|
|
20240219,185900,1094327830,3400,3400,3400,3400,0
|
|
20240219,185800,1094327830,3400,3400,3400,3400,0
|
|
20240219,185700,1094327830,3400,3400,3400,3400,0
|
|
20240219,185600,1094327830,3400,3400,3400,3400,0
|
|
20240219,185500,1094327830,3400,3400,3400,3400,0
|
|
20240219,185400,1094327830,3400,3400,3400,3400,0
|
|
20240219,185300,1094327830,3400,3400,3400,3400,0
|
|
20240219,185200,1094327830,3400,3400,3400,3400,0
|
|
20240219,185100,1094327830,3400,3400,3400,3400,0
|
|
20240219,185000,1094327830,3400,3400,3400,3400,0
|
|
20240219,184900,1094327830,3400,3400,3400,3400,0
|
|
20240219,184800,1094327830,3400,3400,3400,3400,0
|
|
20240219,184700,1094327830,3400,3400,3400,3400,0
|
|
20240219,184600,1094327830,3400,3400,3400,3400,0
|
|
20240219,184500,1094327830,3400,3400,3400,3400,0
|
|
20240219,184400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,184300,1094327830,3400,3400,3400,3400,0
|
|
20240219,184200,1094327830,3400,3400,3400,3400,0
|
|
20240219,184100,1094327830,3400,3400,3400,3400,0
|
|
20240219,184000,1094327830,3400,3400,3400,3400,0
|
|
20240219,183900,1094327830,3400,3400,3400,3400,0
|
|
20240219,183800,1094327830,3400,3400,3400,3400,0
|
|
20240219,183700,1094327830,3400,3400,3400,3400,0
|
|
20240219,183600,1094327830,3400,3400,3400,3400,0
|
|
20240219,183500,1094327830,3400,3400,3400,3400,0
|
|
20240219,183400,1094327830,3400,3400,3400,3400,0
|
|
20240219,183300,1094327830,3400,3400,3400,3400,0
|
|
20240219,183200,1094327830,3400,3400,3400,3400,0
|
|
20240219,183100,1094327830,3400,3400,3400,3400,0
|
|
20240219,183000,1094327830,3400,3400,3400,3400,0
|
|
20240219,182900,1094327830,3400,3400,3400,3400,0
|
|
20240219,182800,1094327830,3400,3400,3400,3400,0
|
|
20240219,182700,1094327830,3400,3400,3400,3400,0
|
|
20240219,182600,1094327830,3400,3400,3400,3400,0
|
|
20240219,182500,1094327830,3400,3400,3400,3400,0
|
|
20240219,182400,1094327830,3400,3400,3400,3400,0
|
|
20240219,182300,1094327830,3400,3400,3400,3400,0
|
|
20240219,182200,1094327830,3400,3400,3400,3400,0
|
|
20240219,182100,1094327830,3400,3400,3400,3400,0
|
|
20240219,182000,1094327830,3400,3400,3400,3400,0
|
|
20240219,181900,1094327830,3400,3400,3400,3400,0
|
|
20240219,181800,1094327830,3400,3400,3400,3400,0
|
|
20240219,181700,1094327830,3400,3400,3400,3400,0
|
|
20240219,181600,1094327830,3400,3400,3400,3400,0
|
|
20240219,181500,1094327830,3400,3400,3400,3400,0
|
|
20240219,181400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,181300,1094327830,3400,3400,3400,3400,0
|
|
20240219,181200,1094327830,3400,3400,3400,3400,0
|
|
20240219,181100,1094327830,3400,3400,3400,3400,0
|
|
20240219,181000,1094327830,3400,3400,3400,3400,0
|
|
20240219,180900,1094327830,3400,3400,3400,3400,0
|
|
20240219,180800,1094327830,3400,3400,3400,3400,0
|
|
20240219,180700,1094327830,3400,3400,3400,3400,0
|
|
20240219,180600,1094327830,3400,3400,3400,3400,0
|
|
20240219,180500,1094327830,3400,3400,3400,3400,0
|
|
20240219,180400,1094327830,3400,3400,3400,3400,0
|
|
20240219,180300,1094327830,3400,3400,3400,3400,0
|
|
20240219,180200,1094327830,3400,3400,3400,3400,0
|
|
20240219,180100,1094327830,3400,3400,3400,3400,0
|
|
20240219,180000,1094327830,3400,3400,3400,3400,0
|
|
20240219,175900,1094327830,3400,3400,3400,3400,0
|
|
20240219,175800,1094327830,3400,3400,3400,3400,0
|
|
20240219,175700,1094327830,3400,3400,3400,3400,0
|
|
20240219,175600,1094327830,3400,3400,3400,3400,0
|
|
20240219,175500,1094327830,3400,3400,3400,3400,0
|
|
20240219,175400,1094327830,3400,3400,3400,3400,0
|
|
20240219,175300,1094327830,3400,3400,3400,3400,0
|
|
20240219,175200,1094327830,3400,3400,3400,3400,0
|
|
20240219,175100,1094327830,3400,3400,3400,3400,0
|
|
20240219,175000,1094327830,3400,3400,3400,3400,0
|
|
20240219,174900,1094327830,3400,3400,3400,3400,0
|
|
20240219,174800,1094327830,3400,3400,3400,3400,0
|
|
20240219,174700,1094327830,3400,3400,3400,3400,0
|
|
20240219,174600,1094327830,3400,3400,3400,3400,0
|
|
20240219,174500,1094327830,3400,3400,3400,3400,0
|
|
20240219,174400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,174300,1094327830,3400,3400,3400,3400,0
|
|
20240219,174200,1094327830,3400,3400,3400,3400,0
|
|
20240219,174100,1094327830,3400,3400,3400,3400,0
|
|
20240219,174000,1094327830,3400,3400,3400,3400,0
|
|
20240219,173900,1094327830,3400,3400,3400,3400,0
|
|
20240219,173800,1094327830,3400,3400,3400,3400,0
|
|
20240219,173700,1094327830,3400,3400,3400,3400,0
|
|
20240219,173600,1094327830,3400,3400,3400,3400,0
|
|
20240219,173500,1094327830,3400,3400,3400,3400,0
|
|
20240219,173400,1094327830,3400,3400,3400,3400,0
|
|
20240219,173300,1094327830,3400,3400,3400,3400,0
|
|
20240219,173200,1094327830,3400,3400,3400,3400,0
|
|
20240219,173100,1094327830,3400,3400,3400,3400,0
|
|
20240219,173000,1094327830,3400,3400,3400,3400,0
|
|
20240219,172900,1094327830,3400,3400,3400,3400,0
|
|
20240219,172800,1094327830,3400,3400,3400,3400,0
|
|
20240219,172700,1094327830,3400,3400,3400,3400,0
|
|
20240219,172600,1094327830,3400,3400,3400,3400,0
|
|
20240219,172500,1094327830,3400,3400,3400,3400,0
|
|
20240219,172400,1094327830,3400,3400,3400,3400,0
|
|
20240219,172300,1094327830,3400,3400,3400,3400,0
|
|
20240219,172200,1094327830,3400,3400,3400,3400,0
|
|
20240219,172100,1094327830,3400,3400,3400,3400,0
|
|
20240219,172000,1094327830,3400,3400,3400,3400,0
|
|
20240219,171900,1094327830,3400,3400,3400,3400,0
|
|
20240219,171800,1094327830,3400,3400,3400,3400,0
|
|
20240219,171700,1094327830,3400,3400,3400,3400,0
|
|
20240219,171600,1094327830,3400,3400,3400,3400,0
|
|
20240219,171500,1094327830,3400,3400,3400,3400,0
|
|
20240219,171400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,171300,1094327830,3400,3400,3400,3400,0
|
|
20240219,171200,1094327830,3400,3400,3400,3400,0
|
|
20240219,171100,1094327830,3400,3400,3400,3400,0
|
|
20240219,171000,1094327830,3400,3400,3400,3400,0
|
|
20240219,170900,1094327830,3400,3400,3400,3400,0
|
|
20240219,170800,1094327830,3400,3400,3400,3400,0
|
|
20240219,170700,1094327830,3400,3400,3400,3400,0
|
|
20240219,170600,1094327830,3400,3400,3400,3400,0
|
|
20240219,170500,1094327830,3400,3400,3400,3400,0
|
|
20240219,170400,1094327830,3400,3400,3400,3400,0
|
|
20240219,170300,1094327830,3400,3400,3400,3400,0
|
|
20240219,170200,1094327830,3400,3400,3400,3400,0
|
|
20240219,170100,1094327830,3400,3400,3400,3400,0
|
|
20240219,170000,1094327830,3400,3400,3400,3400,0
|
|
20240219,165900,1094327830,3400,3400,3400,3400,0
|
|
20240219,165800,1094327830,3400,3400,3400,3400,0
|
|
20240219,165700,1094327830,3400,3400,3400,3400,0
|
|
20240219,165600,1094327830,3400,3400,3400,3400,0
|
|
20240219,165500,1094327830,3400,3400,3400,3400,0
|
|
20240219,165400,1094327830,3400,3400,3400,3400,0
|
|
20240219,165300,1094327830,3400,3400,3400,3400,0
|
|
20240219,165200,1094327830,3400,3400,3400,3400,0
|
|
20240219,165100,1094327830,3400,3400,3400,3400,0
|
|
20240219,165000,1094327830,3400,3400,3400,3400,0
|
|
20240219,164900,1094327830,3400,3400,3400,3400,0
|
|
20240219,164800,1094327830,3400,3400,3400,3400,0
|
|
20240219,164700,1094327830,3400,3400,3400,3400,0
|
|
20240219,164600,1094327830,3400,3400,3400,3400,0
|
|
20240219,164500,1094327830,3400,3400,3400,3400,0
|
|
20240219,164400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,164300,1094327830,3400,3400,3400,3400,0
|
|
20240219,164200,1094327830,3400,3400,3400,3400,0
|
|
20240219,164100,1094327830,3400,3400,3400,3400,0
|
|
20240219,164000,1094327830,3400,3400,3400,3400,0
|
|
20240219,163900,1094327830,3400,3400,3400,3400,0
|
|
20240219,163800,1094327830,3400,3400,3400,3400,0
|
|
20240219,163700,1094327830,3400,3400,3400,3400,0
|
|
20240219,163600,1094327830,3400,3400,3400,3400,0
|
|
20240219,163500,1094327830,3400,3400,3400,3400,0
|
|
20240219,163400,1094327830,3400,3400,3400,3400,0
|
|
20240219,163300,1094327830,3400,3400,3400,3400,0
|
|
20240219,163200,1094327830,3400,3400,3400,3400,0
|
|
20240219,163100,1094327830,3400,3400,3400,3400,0
|
|
20240219,163000,1094327830,3400,3400,3400,3400,0
|
|
20240219,162900,1094327830,3400,3400,3400,3400,0
|
|
20240219,162800,1094327830,3400,3400,3400,3400,0
|
|
20240219,162700,1094327830,3400,3400,3400,3400,0
|
|
20240219,162600,1094327830,3400,3400,3400,3400,0
|
|
20240219,162500,1094327830,3400,3400,3400,3400,0
|
|
20240219,162400,1094327830,3400,3400,3400,3400,0
|
|
20240219,162300,1094327830,3400,3400,3400,3400,0
|
|
20240219,162200,1094327830,3400,3400,3400,3400,0
|
|
20240219,162100,1094327830,3400,3400,3400,3400,0
|
|
20240219,162000,1094327830,3400,3400,3400,3400,0
|
|
20240219,161900,1094327830,3400,3400,3400,3400,0
|
|
20240219,161800,1094327830,3400,3400,3400,3400,0
|
|
20240219,161700,1094327830,3400,3400,3400,3400,0
|
|
20240219,161600,1094327830,3400,3400,3400,3400,0
|
|
20240219,161500,1094327830,3400,3400,3400,3400,0
|
|
20240219,161400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,161300,1094327830,3400,3400,3400,3400,0
|
|
20240219,161200,1094327830,3400,3400,3400,3400,0
|
|
20240219,161100,1094327830,3400,3400,3400,3400,0
|
|
20240219,161000,1094327830,3400,3400,3400,3400,0
|
|
20240219,160900,1094327830,3400,3400,3400,3400,0
|
|
20240219,160800,1094327830,3400,3400,3400,3400,0
|
|
20240219,160700,1094327830,3400,3400,3400,3400,0
|
|
20240219,160600,1094327830,3400,3400,3400,3400,0
|
|
20240219,160500,1094327830,3400,3400,3400,3400,0
|
|
20240219,160400,1094327830,3400,3400,3400,3400,0
|
|
20240219,160300,1094327830,3400,3400,3400,3400,0
|
|
20240219,160200,1094327830,3400,3400,3400,3400,0
|
|
20240219,160100,1094327830,3400,3400,3400,3400,0
|
|
20240219,160000,1094327830,3400,3400,3400,3400,0
|
|
20240219,155900,1094327830,3400,3400,3400,3400,0
|
|
20240219,155800,1094327830,3400,3400,3400,3400,0
|
|
20240219,155700,1094327830,3400,3400,3400,3400,0
|
|
20240219,155600,1094327830,3400,3400,3400,3400,0
|
|
20240219,155500,1094327830,3400,3400,3400,3400,0
|
|
20240219,155400,1094327830,3400,3400,3400,3400,0
|
|
20240219,155300,1094327830,3400,3400,3400,3400,0
|
|
20240219,155200,1094327830,3400,3400,3400,3400,0
|
|
20240219,155100,1094327830,3400,3400,3400,3400,0
|
|
20240219,155000,1094327830,3400,3400,3400,3400,0
|
|
20240219,154900,1094327830,3400,3400,3400,3400,0
|
|
20240219,154800,1094327830,3400,3400,3400,3400,0
|
|
20240219,154700,1094327830,3400,3400,3400,3400,0
|
|
20240219,154600,1094327830,3400,3400,3400,3400,0
|
|
20240219,154500,1094327830,3400,3400,3400,3400,0
|
|
20240219,154400,1094327830,3400,3400,3400,3400,55816
|
|
20240219,154300,1094327830,3400,3400,3400,3400,0
|
|
20240219,154200,1094327830,3400,3400,3400,3400,0
|
|
20240219,154100,1094327830,3400,3400,3400,3400,0
|
|
20240219,154000,1094327830,3400,3400,3400,3400,0
|
|
20240219,153900,1094327830,3400,3400,3400,3400,0
|
|
20240219,153800,1094327830,3400,3400,3400,3400,0
|
|
20240219,153700,1094327830,3400,3400,3400,3400,0
|
|
20240219,153600,1094327830,3400,3400,3400,3400,0
|
|
20240219,153500,1094327830,3400,3400,3400,3400,0
|
|
20240219,153400,1094327830,3400,3400,3400,3400,0
|
|
20240219,153300,1094327830,3400,3400,3400,3400,0
|
|
20240219,153200,1094327830,3400,3400,3400,3400,0
|
|
20240219,153100,1094327830,3400,3400,3400,3400,0
|
|
20240219,153000,1094327830,3400,3400,3400,3400,55816
|
|
20240219,152900,904553430,3395,3395,3395,3395,0
|
|
20240219,152800,904553430,3395,3395,3395,3395,0
|
|
20240219,152700,904553430,3395,3395,3395,3395,0
|
|
20240219,152600,904553430,3395,3395,3395,3395,0
|
|
20240219,152500,904553430,3395,3395,3395,3395,0
|
|
20240219,152400,904553430,3395,3395,3395,3395,0
|
|
20240219,152300,904553430,3395,3395,3395,3395,0
|
|
20240219,152200,904553430,3395,3395,3395,3395,0
|
|
20240219,152100,904553430,3395,3395,3395,3395,0
|
|
20240219,152000,904553430,3395,3395,3395,3395,0
|
|
20240219,151900,904553430,3395,3395,3395,3390,553
|
|
20240219,151800,902678750,3390,3390,3395,3390,4058
|
|
20240219,151700,888922120,3390,3390,3395,3390,1138
|
|
20240219,151600,885064285,3395,3390,3395,3385,2018
|
|
20240219,151500,878223330,3390,3395,3395,3390,182
|
|
20240219,151400,877606190,3390,3390,3395,3390,914
|
|
20240219,151300,874505250,3395,3390,3395,3390,36
|
|
20240219,151200,874383185,3390,3390,3390,3390,1
|
|
20240219,151100,874379795,3395,3395,3395,3385,773
|
|
20240219,151000,871759270,3390,3390,3390,3390,4445
|
|
20240219,150900,856690720,3390,3395,3395,3390,4
|
|
20240219,150800,856677155,3390,3390,3395,3385,3444
|
|
20240219,150700,845001705,3390,3390,3390,3385,3935
|
|
20240219,150600,831662130,3390,3390,3390,3385,4552
|
|
20240219,150500,816233940,3390,3385,3390,3380,8401
|
|
20240219,150400,787796575,3380,3380,3385,3375,3401
|
|
20240219,150300,776298365,3380,3370,3380,3370,17581
|
|
20240219,150200,716947120,3365,3365,3375,3365,58
|
|
20240219,150100,716751940,3375,3375,3375,3375,1
|
|
20240219,150000,716748565,3370,3365,3375,3365,116
|
|
20240219,145900,716357330,3375,3370,3375,3370,250
|
|
20240219,145800,715514825,3375,3365,3375,3365,2
|
|
20240219,145700,715508085,3375,3370,3375,3370,162
|
|
20240219,145600,714961635,3365,3370,3375,3365,266
|
|
20240219,145500,714065335,3375,3375,3375,3375,10
|
|
20240219,145400,714031585,3375,3375,3375,3365,1031
|
|
20240219,145300,710552260,3365,3365,3375,3365,28
|
|
20240219,145200,710458020,3370,3375,3375,3370,239
|
|
20240219,145100,709652585,3360,3360,3375,3360,9
|
|
20240219,145000,709622245,3360,3360,3360,3360,25
|
|
20240219,144900,709538245,3375,3370,3375,3360,20240
|
|
20240219,144800,641444250,3375,3375,3375,3370,22
|
|
20240219,144700,641370005,3370,3370,3370,3370,25
|
|
20240219,144600,641285755,3370,3375,3375,3370,401
|
|
20240219,144500,639934380,3370,3375,3375,3370,240
|
|
20240219,144400,639125575,3370,3370,3370,3370,27
|
|
20240219,144300,639034585,3375,3375,3375,3375,1
|
|
20240219,144200,639031210,3370,3370,3370,3370,101
|
|
20240219,144100,638690840,3370,3370,3370,3370,263
|
|
20240219,144000,637804530,3375,3375,3375,3375,0
|
|
20240219,143900,637804530,3375,3375,3375,3375,1
|
|
20240219,143800,637801155,3370,3370,3370,3370,264
|
|
20240219,143700,636911475,3375,3375,3375,3370,1230
|
|
20240219,143600,632763725,3375,3375,3375,3375,993
|
|
20240219,143500,629412350,3375,3365,3375,3365,26
|
|
20240219,143400,629324850,3370,3370,3370,3370,238
|
|
20240219,143300,628522790,3375,3375,3375,3370,302
|
|
20240219,143200,627505040,3365,3365,3365,3365,25
|
|
20240219,143100,627420915,3370,3370,3370,3365,4007
|
|
20240219,143000,613917340,3370,3375,3375,3370,240
|
|
20240219,142900,613108535,3370,3370,3370,3370,125
|
|
20240219,142800,612687285,3370,3370,3370,3370,201
|
|
20240219,142700,612009915,3370,3370,3375,3370,1549
|
|
20240219,142600,606784735,3375,3375,3375,3370,126
|
|
20240219,142500,606359610,3370,3370,3370,3370,7
|
|
20240219,142400,606336020,3370,3370,3370,3370,0
|
|
20240219,142300,606336020,3370,3370,3370,3370,265
|
|
20240219,142200,605442970,3375,3375,3375,3375,0
|
|
20240219,142100,605442970,3375,3375,3375,3375,0
|
|
20240219,142000,605442970,3375,3370,3375,3370,265
|
|
20240219,141900,604549910,3375,3375,3375,3375,0
|
|
20240219,141800,604549910,3375,3375,3375,3375,0
|
|
20240219,141700,604549910,3375,3370,3375,3370,136
|
|
20240219,141600,604091585,3375,3370,3375,3370,254
|
|
20240219,141500,603235600,3370,3370,3370,3370,10
|
|
20240219,141400,603201900,3370,3370,3370,3370,125
|
|
20240219,141300,602780650,3375,3375,3375,3375,1
|
|
20240219,141200,602777275,3370,3370,3370,3370,1243
|
|
20240219,141100,598588365,3370,3370,3370,3370,0
|
|
20240219,141000,598588365,3370,3370,3370,3370,115
|
|
20240219,140900,598200815,3370,3370,3370,3370,238
|
|
20240219,140800,597398755,3370,3365,3370,3365,8
|
|
20240219,140700,597371820,3365,3370,3370,3365,2692
|
|
20240219,140600,588309215,3370,3370,3370,3370,0
|
|
20240219,140500,588309215,3370,3375,3375,3370,272
|
|
20240219,140400,587392570,3370,3370,3370,3370,200
|
|
20240219,140300,586718570,3370,3370,3370,3370,1
|
|
20240219,140200,586715200,3370,3370,3370,3370,238
|
|
20240219,140100,585913140,3370,3375,3375,3370,146
|
|
20240219,140000,585420515,3375,3375,3375,3375,50
|
|
20240219,135900,585251765,3370,3370,3370,3370,0
|
|
20240219,135800,585251765,3370,3370,3375,3370,554
|
|
20240219,135700,583384285,3365,3375,3375,3365,573
|
|
20240219,135600,581455120,3365,3365,3365,3365,1
|
|
20240219,135500,581451755,3365,3365,3365,3365,45
|
|
20240219,135400,581300330,3370,3370,3370,3370,1238
|
|
20240219,135300,577128270,3370,3375,3375,3370,301
|
|
20240219,135200,576112400,3375,3370,3375,3370,35
|
|
20240219,135100,575994410,3370,3370,3370,3370,238
|
|
20240219,135000,575192350,3370,3370,3370,3370,0
|
|
20240219,134900,575192350,3370,3370,3370,3370,26
|
|
20240219,134800,575104730,3370,3370,3370,3370,0
|
|
20240219,134700,575104730,3370,3370,3370,3370,238
|
|
20240219,134600,574302670,3365,3370,3370,3365,1323
|
|
20240219,134500,569844285,3370,3370,3370,3370,1
|
|
20240219,134400,569840915,3370,3370,3370,3370,47
|
|
20240219,134300,569682525,3365,3370,3375,3365,4297
|
|
20240219,134200,555202720,3370,3370,3370,3370,0
|
|
20240219,134100,555202720,3370,3370,3370,3370,0
|
|
20240219,134000,555202720,3370,3375,3375,3370,630
|
|
20240219,133900,553077845,3370,3370,3370,3370,26
|
|
20240219,133800,552990225,3370,3370,3370,3370,0
|
|
20240219,133700,552990225,3370,3370,3370,3370,25
|
|
20240219,133600,552905975,3370,3370,3370,3370,238
|
|
20240219,133500,552103915,3370,3370,3370,3370,0
|
|
20240219,133400,552103915,3370,3370,3370,3370,25
|
|
20240219,133300,552019665,3370,3370,3370,3370,238
|
|
20240219,133200,551217605,3375,3375,3375,3375,530
|
|
20240219,133100,549428855,3375,3370,3375,3370,737
|
|
20240219,133000,546942605,3370,3370,3370,3370,1
|
|
20240219,132900,546939235,3375,3375,3375,3370,2693
|
|
20240219,132800,537851550,3370,3370,3370,3370,27
|
|
20240219,132700,537760560,3370,3370,3370,3370,229
|
|
20240219,132600,536988830,3370,3370,3370,3370,0
|
|
20240219,132500,536988830,3370,3370,3370,3370,239
|
|
20240219,132400,536183400,3370,3375,3375,3370,150
|
|
20240219,132300,535677275,3370,3370,3370,3370,0
|
|
20240219,132200,535677275,3370,3370,3370,3370,238
|
|
20240219,132100,534875215,3370,3370,3375,3370,409
|
|
20240219,132000,533496735,3370,3370,3370,3370,1
|
|
20240219,131900,533493365,3370,3370,3370,3370,100
|
|
20240219,131800,533156365,3365,3365,3365,3365,1525
|
|
20240219,131700,528024740,3365,3370,3370,3365,1309
|
|
20240219,131600,523614745,3370,3370,3370,3370,3
|
|
20240219,131500,523604635,3365,3365,3365,3365,264
|
|
20240219,131400,522716275,3370,3370,3370,3370,24
|
|
20240219,131300,522635395,3370,3370,3370,3370,1
|
|
20240219,131200,522632025,3370,3370,3375,3365,1256
|
|
20240219,131100,518399425,3365,3365,3365,3365,239
|
|
20240219,131000,517595190,3370,3370,3370,3370,500
|
|
20240219,130900,515910190,3365,3365,3365,3365,25
|
|
20240219,130800,515826065,3370,3370,3370,3370,505
|
|
20240219,130700,514124215,3365,3370,3370,3365,294
|
|
20240219,130600,513134625,3365,3370,3370,3365,56
|
|
20240219,130500,512946030,3370,3370,3370,3370,300
|
|
20240219,130400,511935030,3370,3365,3370,3365,288
|
|
20240219,130300,510965660,3365,3370,3370,3365,795
|
|
20240219,130200,508286635,3370,3370,3370,3370,508
|
|
20240219,130100,506574675,3365,3365,3365,3365,0
|
|
20240219,130000,506574675,3365,3365,3370,3365,563
|
|
20240219,125900,504678680,3370,3370,3370,3370,317
|
|
20240219,125800,503610390,3370,3370,3370,3370,3038
|
|
20240219,125700,493372330,3370,3370,3370,3365,31
|
|
20240219,125600,493267985,3365,3365,3370,3365,438
|
|
20240219,125500,491793615,3365,3365,3365,3365,0
|
|
20240219,125400,491793615,3365,3365,3365,3365,25
|
|
20240219,125300,491709490,3365,3365,3365,3365,239
|
|
20240219,125200,490905255,3365,3365,3365,3365,0
|
|
20240219,125100,490905255,3365,3365,3365,3365,26
|
|
20240219,125000,490817765,3370,3370,3370,3370,3
|
|
20240219,124900,490807655,3365,3365,3365,3365,238
|
|
20240219,124800,490006785,3365,3365,3365,3365,25
|
|
20240219,124700,489922660,3365,3365,3365,3365,10
|
|
20240219,124600,489889010,3370,3370,3370,3370,1
|
|
20240219,124500,489885640,3370,3365,3370,3365,138
|
|
20240219,124400,489420705,3370,3370,3370,3370,3
|
|
20240219,124300,489410595,3370,3370,3370,3370,9
|
|
20240219,124200,489380265,3370,3365,3370,3365,1255
|
|
20240219,124100,485152235,3370,3370,3370,3370,212
|
|
20240219,124000,484437795,3370,3370,3370,3370,0
|
|
20240219,123900,484437795,3370,3365,3370,3365,455
|
|
20240219,123800,482904455,3365,3365,3365,3365,25
|
|
20240219,123700,482820330,3375,3375,3375,3375,0
|
|
20240219,123600,482820330,3375,3370,3375,3370,303
|
|
20240219,123500,481799205,3365,3375,3375,3365,30
|
|
20240219,123400,481698225,3375,3375,3375,3375,0
|
|
20240219,123300,481698225,3375,3375,3375,3375,4
|
|
20240219,123200,481684725,3365,3370,3370,3365,421
|
|
20240219,123100,480266080,3370,3370,3370,3370,64
|
|
20240219,123000,480050400,3370,3370,3370,3370,0
|
|
20240219,122900,480050400,3370,3365,3370,3365,30
|
|
20240219,122800,479949425,3370,3370,3370,3370,233
|
|
20240219,122700,479164215,3370,3370,3370,3370,0
|
|
20240219,122600,479164215,3370,3370,3370,3370,25
|
|
20240219,122500,479079965,3370,3370,3370,3370,20
|
|
20240219,122400,479012565,3365,3365,3365,3365,238
|
|
20240219,122300,478211695,3370,3370,3370,3370,50
|
|
20240219,122200,478043195,3365,3365,3365,3365,11
|
|
20240219,122100,478006180,3370,3370,3370,3370,10
|
|
20240219,122000,477972480,3365,3370,3370,3365,273
|
|
20240219,121900,477053790,3370,3370,3370,3370,0
|
|
20240219,121800,477053790,3370,3365,3370,3365,351
|
|
20240219,121700,475870925,3365,3365,3365,3365,263
|
|
20240219,121600,474985930,3370,3370,3370,3370,39
|
|
20240219,121500,474854500,3365,3365,3365,3365,0
|
|
20240219,121400,474854500,3365,3365,3365,3365,25
|
|
20240219,121300,474770375,3370,3370,3370,3370,50
|
|
20240219,121200,474601875,3370,3370,3370,3370,0
|
|
20240219,121100,474601875,3370,3370,3370,3370,26
|
|
20240219,121000,474514255,3370,3370,3370,3370,238
|
|
20240219,120900,473712195,3370,3370,3370,3370,228
|
|
20240219,120800,472943835,3370,3370,3370,3370,77
|
|
20240219,120700,472684345,3365,3365,3365,3365,0
|
|
20240219,120600,472684345,3365,3365,3365,3365,250
|
|
20240219,120500,471843095,3365,3365,3365,3365,55
|
|
20240219,120400,471658020,3365,3365,3365,3365,177
|
|
20240219,120300,471062415,3365,3365,3370,3365,418
|
|
20240219,120200,469655095,3365,3365,3365,3365,263
|
|
20240219,120100,468770100,3370,3370,3370,3370,1001
|
|
20240219,120000,465396730,3370,3370,3370,3370,64
|
|
20240219,115900,465181050,3370,3365,3370,3365,274
|
|
20240219,115800,464258985,3370,3370,3370,3370,7
|
|
20240219,115700,464235395,3365,3365,3365,3365,0
|
|
20240219,115600,464235395,3365,3365,3365,3365,93
|
|
20240219,115500,463922450,3365,3365,3365,3365,308
|
|
20240219,115400,462886030,3365,3365,3365,3365,444
|
|
20240219,115300,461391970,3365,3365,3365,3365,25
|
|
20240219,115200,461307845,3365,3365,3365,3365,0
|
|
20240219,115100,461307845,3365,3370,3370,3365,239
|
|
20240219,115000,460503605,3370,3365,3370,3365,61
|
|
20240219,114900,460298040,3365,3365,3365,3365,113
|
|
20240219,114800,459917795,3365,3365,3365,3365,0
|
|
20240219,114700,459917795,3365,3365,3365,3365,0
|
|
20240219,114600,459917795,3365,3375,3375,3365,315
|
|
20240219,114500,458857520,3370,3370,3370,3370,6759
|
|
20240219,114400,436079690,3375,3370,3375,3370,239
|
|
20240219,114300,435274255,3370,3370,3370,3370,114
|
|
20240219,114200,434890075,3370,3370,3370,3370,96
|
|
20240219,114100,434566555,3375,3370,3375,3370,239
|
|
20240219,114000,433761120,3370,3370,3370,3370,26
|
|
20240219,113900,433673500,3375,3370,3375,3370,19
|
|
20240219,113800,433609400,3375,3375,3375,3375,1
|
|
20240219,113700,433606025,3370,3370,3370,3370,265
|
|
20240219,113600,432712975,3370,3375,3375,3370,6002
|
|
20240219,113500,412486225,3370,3370,3370,3370,0
|
|
20240219,113400,412486225,3370,3375,3375,3370,26
|
|
20240219,113300,412398600,3370,3370,3370,3370,830
|
|
20240219,113200,409601500,3375,3375,3375,3375,61
|
|
20240219,113100,409395625,3370,3375,3375,3370,35
|
|
20240219,113000,409277625,3375,3380,3380,3375,596
|
|
20240219,112900,407263170,3380,3380,3380,3380,0
|
|
20240219,112800,407263170,3380,3380,3380,3370,56
|
|
20240219,112700,407074140,3375,3375,3375,3375,450
|
|
20240219,112600,405555390,3375,3375,3375,3375,74
|
|
20240219,112500,405305640,3375,3375,3375,3370,416
|
|
20240219,112400,403901765,3375,3375,3375,3375,4
|
|
20240219,112300,403888265,3375,3370,3375,3370,1229
|
|
20240219,112200,399741955,3370,3370,3370,3370,25
|
|
20240219,112100,399657705,3375,3375,3375,3375,0
|
|
20240219,112000,399657705,3375,3375,3375,3375,50
|
|
20240219,111900,399488955,3375,3375,3375,3370,365
|
|
20240219,111800,398258400,3370,3370,3370,3370,0
|
|
20240219,111700,398258400,3370,3370,3370,3370,0
|
|
20240219,111600,398258400,3370,3370,3370,3370,25
|
|
20240219,111500,398174150,3370,3370,3370,3370,766
|
|
20240219,111400,395592730,3375,3375,3375,3375,1
|
|
20240219,111300,395589355,3370,3370,3370,3370,25
|
|
20240219,111200,395505105,3370,3370,3370,3370,1238
|
|
20240219,111100,391333045,3375,3375,3375,3375,456
|
|
20240219,111000,389794045,3375,3370,3380,3370,503
|
|
20240219,110900,388096045,3380,3375,3380,3375,1452
|
|
20240219,110800,383195535,3375,3380,3380,3370,994
|
|
20240219,110700,379836795,3375,3370,3375,3370,335
|
|
20240219,110600,378706295,3370,3370,3370,3370,500
|
|
20240219,110500,377021295,3370,3370,3370,3370,0
|
|
20240219,110400,377021295,3370,3370,3370,3370,238
|
|
20240219,110300,376219235,3370,3370,3370,3370,126
|
|
20240219,110200,375794615,3370,3370,3370,3370,0
|
|
20240219,110100,375794615,3370,3370,3370,3370,0
|
|
20240219,110000,375794615,3370,3370,3370,3370,125
|
|
20240219,105900,375373365,3370,3375,3375,3370,10760
|
|
20240219,105800,339058500,3375,3370,3375,3370,3
|
|
20240219,105700,339048380,3370,3375,3375,3370,758
|
|
20240219,105600,336491445,3370,3370,3370,3370,1499
|
|
20240219,105500,331439815,3375,3375,3375,3375,9
|
|
20240219,105400,331409440,3370,3365,3370,3365,602
|
|
20240219,105300,329381890,3370,3370,3370,3370,100
|
|
20240219,105200,329044890,3365,3365,3365,3365,19
|
|
20240219,105100,328980955,3365,3365,3365,3365,116
|
|
20240219,105000,328590615,3370,3365,3370,3365,277
|
|
20240219,104900,327658490,3365,3365,3365,3365,0
|
|
20240219,104800,327658490,3365,3365,3365,3365,25
|
|
20240219,104700,327574365,3365,3365,3365,3365,28
|
|
20240219,104600,327480145,3370,3370,3370,3370,2
|
|
20240219,104500,327473405,3365,3370,3370,3365,75
|
|
20240219,104400,327220780,3365,3365,3365,3365,167
|
|
20240219,104300,326658825,3370,3365,3370,3365,538
|
|
20240219,104200,324846955,3370,3365,3370,3365,29
|
|
20240219,104100,324749350,3365,3365,3365,3365,0
|
|
20240219,104000,324749350,3365,3365,3365,3365,20
|
|
20240219,103900,324682050,3365,3375,3375,3365,175
|
|
20240219,103800,324091675,3370,3370,3370,3370,100
|
|
20240219,103700,323754675,3370,3370,3370,3370,1
|
|
20240219,103600,323751305,3365,3365,3365,3365,275
|
|
20240219,103500,322825930,3365,3365,3365,3365,0
|
|
20240219,103400,322825930,3365,3365,3365,3365,1
|
|
20240219,103300,322822565,3365,3365,3365,3365,25
|
|
20240219,103200,322738440,3365,3370,3370,3365,240
|
|
20240219,103100,321930830,3370,3370,3370,3370,198
|
|
20240219,103000,321263570,3365,3365,3365,3365,26
|
|
20240219,102900,321176080,3370,3365,3370,3365,120
|
|
20240219,102800,320772230,3365,3365,3365,3365,239
|
|
20240219,102700,319967995,3370,3365,3370,3365,225
|
|
20240219,102600,319209870,3370,3370,3370,3370,0
|
|
20240219,102500,319209870,3370,3370,3370,3370,263
|
|
20240219,102400,318323560,3370,3370,3370,3370,25
|
|
20240219,102300,318239310,3370,3370,3370,3370,1
|
|
20240219,102200,318235940,3370,3370,3370,3370,75
|
|
20240219,102100,317983190,3370,3365,3370,3365,263
|
|
20240219,102000,317097005,3365,3365,3365,3365,0
|
|
20240219,101900,317097005,3365,3365,3365,3365,2
|
|
20240219,101800,317090275,3370,3370,3370,3370,1233
|
|
20240219,101700,312935065,3370,3370,3370,3370,55
|
|
20240219,101600,312749715,3375,3375,3375,3375,200
|
|
20240219,101500,312074715,3375,3375,3375,3375,0
|
|
20240219,101400,312074715,3375,3375,3375,3370,78
|
|
20240219,101300,311811590,3375,3375,3375,3375,170
|
|
20240219,101200,311237840,3375,3380,3380,3375,643
|
|
20240219,101100,309067700,3380,3375,3380,3375,339
|
|
20240219,101000,307923550,3375,3380,3380,3375,746
|
|
20240219,100900,305405270,3385,3385,3385,3385,2
|
|
20240219,100800,305398500,3385,3375,3385,3375,26
|
|
20240219,100700,305310740,3380,3380,3390,3380,1252
|
|
20240219,100600,301075750,3385,3385,3385,3385,0
|
|
20240219,100500,301075750,3385,3385,3385,3380,34
|
|
20240219,100400,300960815,3385,3385,3385,3385,7
|
|
20240219,100300,300937120,3385,3385,3390,3385,1170
|
|
20240219,100200,296976655,3385,3385,3385,3385,26
|
|
20240219,100100,296888645,3390,3390,3390,3390,50
|
|
20240219,100000,296719145,3390,3390,3390,3390,74
|
|
20240219,095900,296468285,3390,3385,3390,3385,883
|
|
20240219,095800,293478830,3390,3390,3390,3390,0
|
|
20240219,095700,293478830,3390,3385,3390,3385,115
|
|
20240219,095600,293089055,3385,3385,3385,3385,765
|
|
20240219,095500,290499530,3390,3390,3390,3385,55
|
|
20240219,095400,290313090,3385,3385,3385,3385,300
|
|
20240219,095300,289297590,3385,3380,3385,3380,2415
|
|
20240219,095200,281122820,3385,3385,3385,3385,220
|
|
20240219,095100,280378120,3380,3380,3380,3380,108
|
|
20240219,095000,280013080,3385,3385,3385,3385,100
|
|
20240219,094900,279674580,3385,3385,3385,3385,302
|
|
20240219,094800,278652310,3380,3380,3380,3380,1
|
|
20240219,094700,278648930,3380,3380,3380,3380,50
|
|
20240219,094600,278479930,3380,3380,3380,3380,0
|
|
20240219,094500,278479930,3380,3380,3380,3380,60
|
|
20240219,094400,278277130,3385,3385,3385,3380,206
|
|
20240219,094300,277579825,3385,3385,3385,3385,6
|
|
20240219,094200,277559515,3380,3380,3380,3380,3
|
|
20240219,094100,277549375,3380,3380,3380,3380,1126
|
|
20240219,094000,273743495,3380,3380,3380,3380,1
|
|
20240219,093900,273740115,3380,3380,3380,3380,19
|
|
20240219,093800,273675895,3375,3375,3375,3375,0
|
|
20240219,093700,273675895,3375,3380,3380,3375,521
|
|
20240219,093600,271917445,3380,3385,3385,3380,810
|
|
20240219,093500,269175695,3385,3380,3385,3375,1202
|
|
20240219,093400,265112990,3375,3385,3385,3375,1002
|
|
20240219,093300,261731220,3380,3385,3385,3380,913
|
|
20240219,093200,258645230,3385,3385,3385,3380,1022
|
|
20240219,093100,255190760,3385,3385,3385,3385,42
|
|
20240219,093000,255048590,3385,3380,3385,3380,2399
|
|
20240219,092900,246939960,3380,3380,3380,3380,2
|
|
20240219,092800,246933200,3380,3385,3385,3380,1345
|
|
20240219,092700,242385375,3390,3390,3390,3385,4297
|
|
20240219,092600,227821045,3390,3385,3400,3385,2913
|
|
20240219,092500,217935685,3380,3380,3380,3380,116
|
|
20240219,092400,217543605,3380,3385,3390,3380,922
|
|
20240219,092300,214421320,3380,3385,3395,3380,1412
|
|
20240219,092200,209640115,3385,3390,3390,3385,2333
|
|
20240219,092100,201731335,3385,3385,3385,3385,1096
|
|
20240219,092000,198021375,3385,3380,3385,3380,145
|
|
20240219,091900,197530590,3380,3380,3385,3380,5498
|
|
20240219,091800,178944225,3375,3375,3375,3375,123
|
|
20240219,091700,178529100,3380,3375,3380,3375,2071
|
|
20240219,091600,171539225,3375,3375,3375,3375,102
|
|
20240219,091500,171194975,3365,3365,3365,3365,11
|
|
20240219,091400,171157960,3365,3370,3370,3365,222
|
|
20240219,091300,170410905,3375,3375,3380,3375,5362
|
|
20240219,091200,152314105,3380,3365,3380,3365,1030
|
|
20240219,091100,148847710,3370,3380,3380,3370,3813
|
|
20240219,091000,135991370,3375,3365,3375,3355,29528
|
|
20240219,090900,36618840,3365,3360,3365,3360,1150
|
|
20240219,090800,32754760,3360,3360,3360,3360,1171
|
|
20240219,090700,28820200,3360,3360,3360,3360,132
|
|
20240219,090600,28376680,3365,3355,3365,3355,4523
|
|
20240219,090500,13184105,3350,3350,3350,3350,0
|
|
20240219,090400,13184105,3350,3350,3350,3350,81
|
|
20240219,090300,12912755,3350,3350,3350,3340,21
|
|
20240219,090200,12842415,3350,3350,3350,3350,21
|
|
20240219,090100,12772065,3340,3340,3340,3340,3644
|
|
20240219,090000,601105,3340,3340,3340,3335,180
|