656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,195200,5468359790,18260,18260,18260,18260,0
|
|
20240219,195100,5468359790,18260,18260,18260,18260,0
|
|
20240219,195000,5468359790,18260,18260,18260,18260,0
|
|
20240219,194900,5468359790,18260,18260,18260,18260,0
|
|
20240219,194800,5468359790,18260,18260,18260,18260,0
|
|
20240219,194700,5468359790,18260,18260,18260,18260,0
|
|
20240219,194600,5468359790,18260,18260,18260,18260,0
|
|
20240219,194500,5468359790,18260,18260,18260,18260,0
|
|
20240219,194400,5468359790,18260,18260,18260,18260,0
|
|
20240219,194300,5468359790,18260,18260,18260,18260,0
|
|
20240219,194200,5468359790,18260,18260,18260,18260,0
|
|
20240219,194100,5468359790,18260,18260,18260,18260,0
|
|
20240219,194000,5468359790,18260,18260,18260,18260,0
|
|
20240219,193900,5468359790,18260,18260,18260,18260,0
|
|
20240219,193800,5468359790,18260,18260,18260,18260,0
|
|
20240219,193700,5468359790,18260,18260,18260,18260,0
|
|
20240219,193600,5468359790,18260,18260,18260,18260,0
|
|
20240219,193500,5468359790,18260,18260,18260,18260,0
|
|
20240219,193400,5468359790,18260,18260,18260,18260,0
|
|
20240219,193300,5468359790,18260,18260,18260,18260,0
|
|
20240219,193200,5468359790,18260,18260,18260,18260,0
|
|
20240219,193100,5468359790,18260,18260,18260,18260,0
|
|
20240219,193000,5468359790,18260,18260,18260,18260,0
|
|
20240219,192900,5468359790,18260,18260,18260,18260,0
|
|
20240219,192800,5468359790,18260,18260,18260,18260,0
|
|
20240219,192700,5468359790,18260,18260,18260,18260,0
|
|
20240219,192600,5468359790,18260,18260,18260,18260,0
|
|
20240219,192500,5468359790,18260,18260,18260,18260,0
|
|
20240219,192400,5468359790,18260,18260,18260,18260,0
|
|
20240219,192300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,192200,5468359790,18260,18260,18260,18260,0
|
|
20240219,192100,5468359790,18260,18260,18260,18260,0
|
|
20240219,192000,5468359790,18260,18260,18260,18260,0
|
|
20240219,191900,5468359790,18260,18260,18260,18260,0
|
|
20240219,191800,5468359790,18260,18260,18260,18260,0
|
|
20240219,191700,5468359790,18260,18260,18260,18260,0
|
|
20240219,191600,5468359790,18260,18260,18260,18260,0
|
|
20240219,191500,5468359790,18260,18260,18260,18260,0
|
|
20240219,191400,5468359790,18260,18260,18260,18260,0
|
|
20240219,191300,5468359790,18260,18260,18260,18260,0
|
|
20240219,191200,5468359790,18260,18260,18260,18260,0
|
|
20240219,191100,5468359790,18260,18260,18260,18260,0
|
|
20240219,191000,5468359790,18260,18260,18260,18260,0
|
|
20240219,190900,5468359790,18260,18260,18260,18260,0
|
|
20240219,190800,5468359790,18260,18260,18260,18260,0
|
|
20240219,190700,5468359790,18260,18260,18260,18260,0
|
|
20240219,190600,5468359790,18260,18260,18260,18260,0
|
|
20240219,190500,5468359790,18260,18260,18260,18260,0
|
|
20240219,190400,5468359790,18260,18260,18260,18260,0
|
|
20240219,190300,5468359790,18260,18260,18260,18260,0
|
|
20240219,190200,5468359790,18260,18260,18260,18260,0
|
|
20240219,190100,5468359790,18260,18260,18260,18260,0
|
|
20240219,190000,5468359790,18260,18260,18260,18260,0
|
|
20240219,185900,5468359790,18260,18260,18260,18260,0
|
|
20240219,185800,5468359790,18260,18260,18260,18260,0
|
|
20240219,185700,5468359790,18260,18260,18260,18260,0
|
|
20240219,185600,5468359790,18260,18260,18260,18260,0
|
|
20240219,185500,5468359790,18260,18260,18260,18260,0
|
|
20240219,185400,5468359790,18260,18260,18260,18260,0
|
|
20240219,185300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,185200,5468359790,18260,18260,18260,18260,0
|
|
20240219,185100,5468359790,18260,18260,18260,18260,0
|
|
20240219,185000,5468359790,18260,18260,18260,18260,0
|
|
20240219,184900,5468359790,18260,18260,18260,18260,0
|
|
20240219,184800,5468359790,18260,18260,18260,18260,0
|
|
20240219,184700,5468359790,18260,18260,18260,18260,0
|
|
20240219,184600,5468359790,18260,18260,18260,18260,0
|
|
20240219,184500,5468359790,18260,18260,18260,18260,0
|
|
20240219,184400,5468359790,18260,18260,18260,18260,0
|
|
20240219,184300,5468359790,18260,18260,18260,18260,0
|
|
20240219,184200,5468359790,18260,18260,18260,18260,0
|
|
20240219,184100,5468359790,18260,18260,18260,18260,0
|
|
20240219,184000,5468359790,18260,18260,18260,18260,0
|
|
20240219,183900,5468359790,18260,18260,18260,18260,0
|
|
20240219,183800,5468359790,18260,18260,18260,18260,0
|
|
20240219,183700,5468359790,18260,18260,18260,18260,0
|
|
20240219,183600,5468359790,18260,18260,18260,18260,0
|
|
20240219,183500,5468359790,18260,18260,18260,18260,0
|
|
20240219,183400,5468359790,18260,18260,18260,18260,0
|
|
20240219,183300,5468359790,18260,18260,18260,18260,0
|
|
20240219,183200,5468359790,18260,18260,18260,18260,0
|
|
20240219,183100,5468359790,18260,18260,18260,18260,0
|
|
20240219,183000,5468359790,18260,18260,18260,18260,0
|
|
20240219,182900,5468359790,18260,18260,18260,18260,0
|
|
20240219,182800,5468359790,18260,18260,18260,18260,0
|
|
20240219,182700,5468359790,18260,18260,18260,18260,0
|
|
20240219,182600,5468359790,18260,18260,18260,18260,0
|
|
20240219,182500,5468359790,18260,18260,18260,18260,0
|
|
20240219,182400,5468359790,18260,18260,18260,18260,0
|
|
20240219,182300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,182200,5468359790,18260,18260,18260,18260,0
|
|
20240219,182100,5468359790,18260,18260,18260,18260,0
|
|
20240219,182000,5468359790,18260,18260,18260,18260,0
|
|
20240219,181900,5468359790,18260,18260,18260,18260,0
|
|
20240219,181800,5468359790,18260,18260,18260,18260,0
|
|
20240219,181700,5468359790,18260,18260,18260,18260,0
|
|
20240219,181600,5468359790,18260,18260,18260,18260,0
|
|
20240219,181500,5468359790,18260,18260,18260,18260,0
|
|
20240219,181400,5468359790,18260,18260,18260,18260,0
|
|
20240219,181300,5468359790,18260,18260,18260,18260,0
|
|
20240219,181200,5468359790,18260,18260,18260,18260,0
|
|
20240219,181100,5468359790,18260,18260,18260,18260,0
|
|
20240219,181000,5468359790,18260,18260,18260,18260,0
|
|
20240219,180900,5468359790,18260,18260,18260,18260,0
|
|
20240219,180800,5468359790,18260,18260,18260,18260,0
|
|
20240219,180700,5468359790,18260,18260,18260,18260,0
|
|
20240219,180600,5468359790,18260,18260,18260,18260,0
|
|
20240219,180500,5468359790,18260,18260,18260,18260,0
|
|
20240219,180400,5468359790,18260,18260,18260,18260,0
|
|
20240219,180300,5468359790,18260,18260,18260,18260,0
|
|
20240219,180200,5468359790,18260,18260,18260,18260,0
|
|
20240219,180100,5468359790,18260,18260,18260,18260,0
|
|
20240219,180000,5468359790,18260,18260,18260,18260,0
|
|
20240219,175900,5468359790,18260,18260,18260,18260,0
|
|
20240219,175800,5468359790,18260,18260,18260,18260,0
|
|
20240219,175700,5468359790,18260,18260,18260,18260,0
|
|
20240219,175600,5468359790,18260,18260,18260,18260,0
|
|
20240219,175500,5468359790,18260,18260,18260,18260,0
|
|
20240219,175400,5468359790,18260,18260,18260,18260,0
|
|
20240219,175300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,175200,5468359790,18260,18260,18260,18260,0
|
|
20240219,175100,5468359790,18260,18260,18260,18260,0
|
|
20240219,175000,5468359790,18260,18260,18260,18260,0
|
|
20240219,174900,5468359790,18260,18260,18260,18260,0
|
|
20240219,174800,5468359790,18260,18260,18260,18260,0
|
|
20240219,174700,5468359790,18260,18260,18260,18260,0
|
|
20240219,174600,5468359790,18260,18260,18260,18260,0
|
|
20240219,174500,5468359790,18260,18260,18260,18260,0
|
|
20240219,174400,5468359790,18260,18260,18260,18260,0
|
|
20240219,174300,5468359790,18260,18260,18260,18260,0
|
|
20240219,174200,5468359790,18260,18260,18260,18260,0
|
|
20240219,174100,5468359790,18260,18260,18260,18260,0
|
|
20240219,174000,5468359790,18260,18260,18260,18260,0
|
|
20240219,173900,5468359790,18260,18260,18260,18260,0
|
|
20240219,173800,5468359790,18260,18260,18260,18260,0
|
|
20240219,173700,5468359790,18260,18260,18260,18260,0
|
|
20240219,173600,5468359790,18260,18260,18260,18260,0
|
|
20240219,173500,5468359790,18260,18260,18260,18260,0
|
|
20240219,173400,5468359790,18260,18260,18260,18260,0
|
|
20240219,173300,5468359790,18260,18260,18260,18260,0
|
|
20240219,173200,5468359790,18260,18260,18260,18260,0
|
|
20240219,173100,5468359790,18260,18260,18260,18260,0
|
|
20240219,173000,5468359790,18260,18260,18260,18260,0
|
|
20240219,172900,5468359790,18260,18260,18260,18260,0
|
|
20240219,172800,5468359790,18260,18260,18260,18260,0
|
|
20240219,172700,5468359790,18260,18260,18260,18260,0
|
|
20240219,172600,5468359790,18260,18260,18260,18260,0
|
|
20240219,172500,5468359790,18260,18260,18260,18260,0
|
|
20240219,172400,5468359790,18260,18260,18260,18260,0
|
|
20240219,172300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,172200,5468359790,18260,18260,18260,18260,0
|
|
20240219,172100,5468359790,18260,18260,18260,18260,0
|
|
20240219,172000,5468359790,18260,18260,18260,18260,0
|
|
20240219,171900,5468359790,18260,18260,18260,18260,0
|
|
20240219,171800,5468359790,18260,18260,18260,18260,0
|
|
20240219,171700,5468359790,18260,18260,18260,18260,0
|
|
20240219,171600,5468359790,18260,18260,18260,18260,0
|
|
20240219,171500,5468359790,18260,18260,18260,18260,0
|
|
20240219,171400,5468359790,18260,18260,18260,18260,0
|
|
20240219,171300,5468359790,18260,18260,18260,18260,0
|
|
20240219,171200,5468359790,18260,18260,18260,18260,0
|
|
20240219,171100,5468359790,18260,18260,18260,18260,0
|
|
20240219,171000,5468359790,18260,18260,18260,18260,0
|
|
20240219,170900,5468359790,18260,18260,18260,18260,0
|
|
20240219,170800,5468359790,18260,18260,18260,18260,0
|
|
20240219,170700,5468359790,18260,18260,18260,18260,0
|
|
20240219,170600,5468359790,18260,18260,18260,18260,0
|
|
20240219,170500,5468359790,18260,18260,18260,18260,0
|
|
20240219,170400,5468359790,18260,18260,18260,18260,0
|
|
20240219,170300,5468359790,18260,18260,18260,18260,0
|
|
20240219,170200,5468359790,18260,18260,18260,18260,0
|
|
20240219,170100,5468359790,18260,18260,18260,18260,0
|
|
20240219,170000,5468359790,18260,18260,18260,18260,0
|
|
20240219,165900,5468359790,18260,18260,18260,18260,0
|
|
20240219,165800,5468359790,18260,18260,18260,18260,0
|
|
20240219,165700,5468359790,18260,18260,18260,18260,0
|
|
20240219,165600,5468359790,18260,18260,18260,18260,0
|
|
20240219,165500,5468359790,18260,18260,18260,18260,0
|
|
20240219,165400,5468359790,18260,18260,18260,18260,0
|
|
20240219,165300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,165200,5468359790,18260,18260,18260,18260,0
|
|
20240219,165100,5468359790,18260,18260,18260,18260,0
|
|
20240219,165000,5468359790,18260,18260,18260,18260,0
|
|
20240219,164900,5468359790,18260,18260,18260,18260,0
|
|
20240219,164800,5468359790,18260,18260,18260,18260,0
|
|
20240219,164700,5468359790,18260,18260,18260,18260,0
|
|
20240219,164600,5468359790,18260,18260,18260,18260,0
|
|
20240219,164500,5468359790,18260,18260,18260,18260,0
|
|
20240219,164400,5468359790,18260,18260,18260,18260,0
|
|
20240219,164300,5468359790,18260,18260,18260,18260,0
|
|
20240219,164200,5468359790,18260,18260,18260,18260,0
|
|
20240219,164100,5468359790,18260,18260,18260,18260,0
|
|
20240219,164000,5468359790,18260,18260,18260,18260,0
|
|
20240219,163900,5468359790,18260,18260,18260,18260,0
|
|
20240219,163800,5468359790,18260,18260,18260,18260,0
|
|
20240219,163700,5468359790,18260,18260,18260,18260,0
|
|
20240219,163600,5468359790,18260,18260,18260,18260,0
|
|
20240219,163500,5468359790,18260,18260,18260,18260,0
|
|
20240219,163400,5468359790,18260,18260,18260,18260,0
|
|
20240219,163300,5468359790,18260,18260,18260,18260,0
|
|
20240219,163200,5468359790,18260,18260,18260,18260,0
|
|
20240219,163100,5468359790,18260,18260,18260,18260,0
|
|
20240219,163000,5468359790,18260,18260,18260,18260,0
|
|
20240219,162900,5468359790,18260,18260,18260,18260,0
|
|
20240219,162800,5468359790,18260,18260,18260,18260,0
|
|
20240219,162700,5468359790,18260,18260,18260,18260,0
|
|
20240219,162600,5468359790,18260,18260,18260,18260,0
|
|
20240219,162500,5468359790,18260,18260,18260,18260,0
|
|
20240219,162400,5468359790,18260,18260,18260,18260,0
|
|
20240219,162300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,162200,5468359790,18260,18260,18260,18260,0
|
|
20240219,162100,5468359790,18260,18260,18260,18260,0
|
|
20240219,162000,5468359790,18260,18260,18260,18260,0
|
|
20240219,161900,5468359790,18260,18260,18260,18260,0
|
|
20240219,161800,5468359790,18260,18260,18260,18260,0
|
|
20240219,161700,5468359790,18260,18260,18260,18260,0
|
|
20240219,161600,5468359790,18260,18260,18260,18260,0
|
|
20240219,161500,5468359790,18260,18260,18260,18260,0
|
|
20240219,161400,5468359790,18260,18260,18260,18260,0
|
|
20240219,161300,5468359790,18260,18260,18260,18260,0
|
|
20240219,161200,5468359790,18260,18260,18260,18260,0
|
|
20240219,161100,5468359790,18260,18260,18260,18260,0
|
|
20240219,161000,5468359790,18260,18260,18260,18260,0
|
|
20240219,160900,5468359790,18260,18260,18260,18260,0
|
|
20240219,160800,5468359790,18260,18260,18260,18260,0
|
|
20240219,160700,5468359790,18260,18260,18260,18260,0
|
|
20240219,160600,5468359790,18260,18260,18260,18260,0
|
|
20240219,160500,5468359790,18260,18260,18260,18260,0
|
|
20240219,160400,5468359790,18260,18260,18260,18260,0
|
|
20240219,160300,5468359790,18260,18260,18260,18260,0
|
|
20240219,160200,5468359790,18260,18260,18260,18260,0
|
|
20240219,160100,5468359790,18260,18260,18260,18260,0
|
|
20240219,160000,5468359790,18260,18260,18260,18260,0
|
|
20240219,155900,5468359790,18260,18260,18260,18260,0
|
|
20240219,155800,5468359790,18260,18260,18260,18260,0
|
|
20240219,155700,5468359790,18260,18260,18260,18260,0
|
|
20240219,155600,5468359790,18260,18260,18260,18260,0
|
|
20240219,155500,5468359790,18260,18260,18260,18260,0
|
|
20240219,155400,5468359790,18260,18260,18260,18260,0
|
|
20240219,155300,5468359790,18260,18260,18260,18260,4882
|
|
20240219,155200,5468359790,18260,18260,18260,18260,0
|
|
20240219,155100,5468359790,18260,18260,18260,18260,0
|
|
20240219,155000,5468359790,18260,18260,18260,18260,0
|
|
20240219,154900,5468359790,18260,18260,18260,18260,0
|
|
20240219,154800,5468359790,18260,18260,18260,18260,0
|
|
20240219,154700,5468359790,18260,18260,18260,18260,0
|
|
20240219,154600,5468359790,18260,18260,18260,18260,0
|
|
20240219,154500,5468359790,18260,18260,18260,18260,0
|
|
20240219,154400,5468359790,18260,18260,18260,18260,0
|
|
20240219,154300,5468359790,18260,18260,18260,18260,0
|
|
20240219,154200,5468359790,18260,18260,18260,18260,0
|
|
20240219,154100,5468359790,18260,18260,18260,18260,0
|
|
20240219,154000,5468359790,18260,18260,18260,18260,0
|
|
20240219,153900,5468359790,18260,18260,18260,18260,0
|
|
20240219,153800,5468359790,18260,18260,18260,18260,0
|
|
20240219,153700,5468359790,18260,18260,18260,18260,0
|
|
20240219,153600,5468359790,18260,18260,18260,18260,0
|
|
20240219,153500,5468359790,18260,18260,18260,18260,0
|
|
20240219,153400,5468359790,18260,18260,18260,18260,0
|
|
20240219,153300,5468359790,18260,18260,18260,18260,0
|
|
20240219,153200,5468359790,18260,18260,18260,18260,0
|
|
20240219,153100,5468359790,18260,18260,18260,18260,0
|
|
20240219,153000,5468359790,18260,18260,18260,18260,4882
|
|
20240219,152900,5379214470,18260,18260,18260,18260,0
|
|
20240219,152800,5379214470,18260,18260,18260,18260,0
|
|
20240219,152700,5379214470,18260,18260,18260,18260,0
|
|
20240219,152600,5379214470,18260,18260,18260,18260,0
|
|
20240219,152500,5379214470,18260,18260,18260,18260,0
|
|
20240219,152400,5379214470,18260,18260,18260,18260,0
|
|
20240219,152300,5379214470,18260,18260,18260,18260,0
|
|
20240219,152200,5379214470,18260,18260,18260,18260,0
|
|
20240219,152100,5379214470,18260,18260,18260,18260,0
|
|
20240219,152000,5379214470,18260,18260,18260,18260,0
|
|
20240219,151900,5379214470,18260,18260,18270,18250,1273
|
|
20240219,151800,5355968560,18260,18250,18260,18250,41
|
|
20240219,151700,5355220300,18250,18250,18250,18250,300
|
|
20240219,151600,5349745300,18250,18260,18260,18250,2203
|
|
20240219,151500,5309540500,18250,18250,18270,18250,319
|
|
20240219,151400,5303715830,18260,18260,18270,18250,406
|
|
20240219,151300,5296302230,18270,18260,18270,18260,154
|
|
20240219,151200,5293488930,18270,18260,18270,18260,232
|
|
20240219,151100,5289252410,18260,18250,18270,18250,206
|
|
20240219,151000,5285490390,18250,18250,18260,18250,398
|
|
20240219,150900,5278223360,18250,18250,18260,18240,140
|
|
20240219,150800,5275668360,18250,18240,18250,18240,396
|
|
20240219,150700,5268445230,18240,18240,18260,18240,957
|
|
20240219,150600,5250976630,18240,18240,18250,18240,149
|
|
20240219,150500,5248257740,18250,18250,18250,18240,67
|
|
20240219,150400,5247035630,18240,18250,18260,18240,102
|
|
20240219,150300,5245174460,18230,18230,18250,18210,1882
|
|
20240219,150200,5210850740,18230,18220,18230,18200,262
|
|
20240219,150100,5206075440,18220,18200,18220,18200,1599
|
|
20240219,150000,5176944230,18200,18210,18210,18200,48
|
|
20240219,145900,5176070510,18210,18210,18210,18200,77
|
|
20240219,145800,5174668570,18190,18200,18210,18190,364
|
|
20240219,145700,5168047330,18190,18200,18200,18190,307
|
|
20240219,145600,5162460050,18190,18210,18210,18190,323
|
|
20240219,145500,5156584540,18210,18210,18210,18190,64
|
|
20240219,145400,5155419340,18190,18190,18190,18190,240
|
|
20240219,145300,5151053740,18190,18190,18220,18190,73
|
|
20240219,145200,5149725750,18190,18190,18190,18180,257
|
|
20240219,145100,5145051060,18190,18190,18190,18190,670
|
|
20240219,145000,5132863760,18190,18190,18190,18180,246
|
|
20240219,144900,5128389140,18190,18220,18220,18190,429
|
|
20240219,144800,5120577190,18210,18220,18230,18200,229
|
|
20240219,144700,5116405620,18230,18200,18230,18200,135
|
|
20240219,144600,5113948050,18200,18210,18210,18200,13
|
|
20240219,144500,5113711440,18200,18190,18210,18190,145
|
|
20240219,144400,5111072520,18200,18200,18200,18190,390
|
|
20240219,144300,5103975370,18200,18200,18200,18200,170
|
|
20240219,144200,5100881370,18200,18200,18200,18190,125
|
|
20240219,144100,5098606560,18200,18190,18200,18190,783
|
|
20240219,144000,5084358280,18190,18190,18190,18180,14
|
|
20240219,143900,5084103740,18180,18200,18200,18180,125
|
|
20240219,143800,5081831220,18180,18180,18180,18180,18
|
|
20240219,143700,5081503980,18180,18210,18210,18180,104
|
|
20240219,143600,5079613230,18180,18170,18210,18160,392
|
|
20240219,143500,5072490430,18160,18190,18200,18160,880
|
|
20240219,143400,5056487480,18190,18180,18190,18160,3135
|
|
20240219,143300,4999545850,18180,18190,18190,18180,406
|
|
20240219,143200,4992160830,18210,18210,18210,18190,20
|
|
20240219,143100,4991796970,18190,18210,18210,18190,13
|
|
20240219,143000,4991560480,18190,18180,18190,18180,32
|
|
20240219,142900,4990978600,18190,18190,18190,18190,356
|
|
20240219,142800,4984502960,18200,18220,18230,18200,66
|
|
20240219,142700,4983301190,18210,18210,18220,18210,26
|
|
20240219,142600,4982827710,18220,18220,18220,18210,33
|
|
20240219,142500,4982226760,18210,18210,18210,18210,12
|
|
20240219,142400,4982008240,18220,18210,18220,18210,48
|
|
20240219,142300,4981133920,18200,18230,18230,18200,169
|
|
20240219,142200,4978056410,18230,18170,18230,18170,26
|
|
20240219,142100,4977583570,18170,18160,18240,18160,80
|
|
20240219,142000,4976129310,18160,18200,18220,18160,3447
|
|
20240219,141900,4913472830,18220,18220,18220,18200,391
|
|
20240219,141800,4906355690,18220,18220,18240,18220,19
|
|
20240219,141700,4906009490,18250,18250,18250,18220,43
|
|
20240219,141600,4905225100,18250,18220,18250,18220,94
|
|
20240219,141500,4903511430,18220,18230,18240,18220,665
|
|
20240219,141400,4891388700,18230,18230,18230,18220,16
|
|
20240219,141300,4891097140,18230,18220,18230,18210,1954
|
|
20240219,141200,4855514120,18220,18220,18220,18220,45
|
|
20240219,141100,4854694220,18230,18220,18230,18220,17
|
|
20240219,141000,4854384460,18210,18210,18230,18210,381
|
|
20240219,140900,4847444250,18200,18210,18220,18200,54
|
|
20240219,140800,4846461020,18210,18210,18210,18200,23
|
|
20240219,140700,4846042310,18200,18210,18210,18200,862
|
|
20240219,140600,4830351680,18210,18210,18210,18200,191
|
|
20240219,140500,4826873690,18210,18210,18210,18200,261
|
|
20240219,140400,4822121000,18210,18230,18230,18210,366
|
|
20240219,140300,4815452180,18230,18230,18230,18230,24
|
|
20240219,140200,4815014660,18230,18240,18240,18230,716
|
|
20240219,140100,4801961860,18230,18240,18240,18230,111
|
|
20240219,140000,4799937330,18230,18240,18240,18230,468
|
|
20240219,135900,4791404510,18250,18250,18250,18250,357
|
|
20240219,135800,4784889260,18250,18250,18250,18240,108
|
|
20240219,135700,4782919260,18250,18240,18250,18240,43
|
|
20240219,135600,4782134710,18230,18230,18230,18230,239
|
|
20240219,135500,4777777740,18230,18230,18230,18230,3
|
|
20240219,135400,4777723050,18220,18220,18220,18220,0
|
|
20240219,135300,4777723050,18220,18230,18230,18220,538
|
|
20240219,135200,4767919500,18230,18230,18230,18230,20
|
|
20240219,135100,4767554900,18250,18220,18250,18220,208
|
|
20240219,135000,4763760460,18220,18230,18230,18220,335
|
|
20240219,134900,4757653530,18230,18230,18230,18230,521
|
|
20240219,134800,4748155700,18230,18230,18230,18230,8
|
|
20240219,134700,4748009860,18230,18230,18230,18230,0
|
|
20240219,134600,4748009860,18230,18230,18230,18220,58
|
|
20240219,134500,4746952870,18230,18230,18230,18230,8
|
|
20240219,134400,4746807030,18260,18260,18260,18260,0
|
|
20240219,134300,4746807030,18260,18260,18260,18260,25
|
|
20240219,134200,4746350530,18220,18220,18230,18220,114
|
|
20240219,134100,4744273350,18220,18220,18220,18220,23
|
|
20240219,134000,4743854290,18210,18210,18210,18210,0
|
|
20240219,133900,4743854290,18210,18220,18220,18210,75
|
|
20240219,133800,4742487930,18230,18290,18290,18230,59
|
|
20240219,133700,4741408880,18290,18280,18290,18270,266
|
|
20240219,133600,4736545420,18280,18250,18280,18200,3802
|
|
20240219,133500,4667065010,18250,18240,18250,18240,19
|
|
20240219,133400,4666718290,18230,18190,18230,18190,334
|
|
20240219,133300,4660629950,18230,18190,18230,18190,263
|
|
20240219,133200,4655840440,18190,18200,18200,18190,59
|
|
20240219,133100,4654766660,18200,18200,18200,18200,117
|
|
20240219,133000,4652637260,18200,18240,18240,18200,128
|
|
20240219,132900,4650303660,18190,18200,18200,18190,797
|
|
20240219,132800,4635798270,18260,18240,18260,18240,128
|
|
20240219,132700,4633461210,18200,18200,18200,18200,140
|
|
20240219,132600,4630913210,18260,18240,18260,18200,353
|
|
20240219,132500,4624487860,18280,18280,18280,18280,0
|
|
20240219,132400,4624487860,18280,18250,18280,18210,329
|
|
20240219,132300,4618484690,18260,18250,18260,18250,511
|
|
20240219,132200,4609154730,18260,18200,18270,18200,649
|
|
20240219,132100,4597341700,18190,18190,18190,18190,199
|
|
20240219,132000,4593721890,18180,18170,18180,18170,184
|
|
20240219,131900,4590377730,18160,18160,18170,18130,1013
|
|
20240219,131800,4572001310,18150,18160,18160,18150,1650
|
|
20240219,131700,4542053420,18160,18170,18180,18160,1210
|
|
20240219,131600,4520075870,18170,18170,18180,18170,1249
|
|
20240219,131500,4497381240,18190,18170,18190,18170,20
|
|
20240219,131400,4497017640,18200,18190,18200,18170,2818
|
|
20240219,131300,4445769530,18200,18200,18200,18200,92
|
|
20240219,131200,4444095130,18190,18200,18200,18190,302
|
|
20240219,131100,4438599260,18200,18200,18210,18200,60
|
|
20240219,131000,4437507160,18200,18200,18290,18200,383
|
|
20240219,130900,4430513690,18200,18190,18200,18190,309
|
|
20240219,130800,4424891650,18190,18180,18190,18180,1008
|
|
20240219,130700,4406559130,18190,18220,18220,18190,4708
|
|
20240219,130600,4320851030,18220,18240,18240,18220,1819
|
|
20240219,130500,4287693760,18240,18240,18240,18240,96
|
|
20240219,130400,4285942720,18240,18240,18240,18230,943
|
|
20240219,130300,4268747650,18240,18250,18250,18240,1122
|
|
20240219,130200,4248282240,18250,18250,18250,18240,978
|
|
20240219,130100,4230434510,18250,18260,18260,18250,112
|
|
20240219,130000,4228390190,18260,18250,18260,18250,61
|
|
20240219,125900,4227276740,18250,18240,18250,18240,660
|
|
20240219,125800,4215234460,18240,18240,18240,18240,206
|
|
20240219,125700,4211477020,18250,18250,18250,18240,122
|
|
20240219,125600,4209250880,18300,18300,18300,18300,59
|
|
20240219,125500,4208171180,18240,18250,18250,18240,601
|
|
20240219,125400,4197203800,18250,18270,18270,18240,2349
|
|
20240219,125300,4154326960,18270,18270,18300,18270,287
|
|
20240219,125200,4149081180,18270,18270,18280,18270,169
|
|
20240219,125100,4145993540,18260,18260,18260,18260,29
|
|
20240219,125000,4145464000,18260,18260,18260,18260,170
|
|
20240219,124900,4142359800,18260,18260,18260,18260,110
|
|
20240219,124800,4140351200,18260,18260,18260,18260,0
|
|
20240219,124700,4140351200,18260,18260,18260,18260,0
|
|
20240219,124600,4140351200,18260,18260,18260,18260,262
|
|
20240219,124500,4135567080,18260,18290,18300,18260,212
|
|
20240219,124400,4131689940,18300,18300,18300,18300,8
|
|
20240219,124300,4131543540,18310,18250,18310,18250,921
|
|
20240219,124200,4114723750,18250,18260,18260,18250,1772
|
|
20240219,124100,4082381970,18250,18260,18260,18250,20
|
|
20240219,124000,4082016920,18250,18250,18250,18250,83
|
|
20240219,123900,4080502170,18250,18250,18250,18250,774
|
|
20240219,123800,4066376670,18250,18260,18270,18250,1454
|
|
20240219,123700,4039829630,18270,18290,18290,18270,3136
|
|
20240219,123600,3982506290,18290,18310,18310,18290,635
|
|
20240219,123500,3970883690,18310,18350,18350,18310,211
|
|
20240219,123400,3967020080,18320,18330,18340,18320,163
|
|
20240219,123300,3964032220,18330,18330,18330,18330,0
|
|
20240219,123200,3964032220,18330,18330,18330,18330,0
|
|
20240219,123100,3964032220,18330,18330,18330,18330,69
|
|
20240219,123000,3962767450,18340,18330,18340,18330,299
|
|
20240219,122900,3957284240,18330,18330,18330,18330,1
|
|
20240219,122800,3957265910,18330,18320,18330,18320,233
|
|
20240219,122700,3952995320,18330,18300,18330,18290,154
|
|
20240219,122600,3950176040,18300,18300,18300,18300,1
|
|
20240219,122500,3950157740,18290,18290,18290,18290,253
|
|
20240219,122400,3945530370,18290,18310,18310,18290,3151
|
|
20240219,122300,3887866800,18310,18320,18320,18310,164
|
|
20240219,122200,3884863200,18320,18330,18330,18320,1359
|
|
20240219,122100,3859958160,18340,18340,18340,18340,1
|
|
20240219,122000,3859939820,18330,18330,18330,18330,50
|
|
20240219,121900,3859023320,18340,18350,18360,18340,486
|
|
20240219,121800,3850108060,18360,18360,18360,18360,189
|
|
20240219,121700,3846638020,18370,18350,18370,18340,298
|
|
20240219,121600,3841169830,18350,18350,18350,18350,5
|
|
20240219,121500,3841078080,18360,18360,18360,18360,916
|
|
20240219,121400,3824260320,18370,18370,18370,18370,278
|
|
20240219,121300,3819153460,18380,18380,18380,18380,1
|
|
20240219,121200,3819135080,18390,18390,18390,18390,0
|
|
20240219,121100,3819135080,18390,18390,18390,18390,0
|
|
20240219,121000,3819135080,18390,18390,18390,18390,0
|
|
20240219,120900,3819135080,18390,18370,18390,18370,126
|
|
20240219,120800,3816818460,18370,18370,18370,18370,2
|
|
20240219,120700,3816781720,18380,18360,18380,18360,217
|
|
20240219,120600,3812794060,18370,18360,18370,18360,307
|
|
20240219,120500,3807156130,18350,18350,18350,18350,0
|
|
20240219,120400,3807156130,18350,18350,18350,18350,201
|
|
20240219,120300,3803467780,18350,18360,18360,18350,274
|
|
20240219,120200,3798439160,18360,18360,18360,18360,350
|
|
20240219,120100,3792013160,18360,18370,18370,18360,290
|
|
20240219,120000,3786688690,18370,18370,18370,18370,1
|
|
20240219,115900,3786670320,18370,18370,18370,18370,92
|
|
20240219,115800,3784980280,18370,18360,18370,18360,40
|
|
20240219,115700,3784245770,18360,18380,18380,18360,9
|
|
20240219,115600,3784080430,18350,18350,18350,18350,0
|
|
20240219,115500,3784080430,18350,18360,18360,18350,461
|
|
20240219,115400,3775618080,18380,18390,18390,18360,171
|
|
20240219,115300,3772475750,18390,18400,18410,18390,414
|
|
20240219,115200,3764861700,18400,18410,18420,18400,624
|
|
20240219,115100,3753376600,18410,18420,18420,18410,129
|
|
20240219,115000,3751001020,18410,18410,18420,18410,604
|
|
20240219,114900,3739881310,18400,18390,18400,18390,990
|
|
20240219,114800,3721667310,18390,18400,18400,18390,363
|
|
20240219,114700,3714991220,18400,18400,18400,18400,8
|
|
20240219,114600,3714844020,18400,18410,18410,18400,460
|
|
20240219,114500,3706376000,18410,18420,18420,18410,266
|
|
20240219,114400,3701478140,18420,18420,18420,18420,444
|
|
20240219,114300,3693299660,18410,18410,18410,18410,36
|
|
20240219,114200,3692636900,18420,18420,18420,18420,0
|
|
20240219,114100,3692636900,18420,18410,18420,18410,1237
|
|
20240219,114000,3669863630,18410,18410,18410,18410,45
|
|
20240219,113900,3669035180,18410,18390,18410,18390,3026
|
|
20240219,113800,3613369660,18350,18390,18390,18350,132
|
|
20240219,113700,3610945860,18390,18390,18390,18390,0
|
|
20240219,113600,3610945860,18390,18360,18390,18350,729
|
|
20240219,113500,3597558310,18360,18360,18360,18360,118
|
|
20240219,113400,3595391830,18350,18340,18350,18340,46
|
|
20240219,113300,3594547810,18330,18360,18360,18330,64
|
|
20240219,113200,3593373900,18360,18380,18380,18360,598
|
|
20240219,113100,3582389350,18380,18390,18390,18380,10
|
|
20240219,113000,3582205510,18390,18390,18390,18390,72
|
|
20240219,112900,3580881430,18380,18390,18390,18380,1862
|
|
20240219,112800,3546642500,18390,18390,18390,18390,16
|
|
20240219,112700,3546348260,18380,18400,18400,18380,1408
|
|
20240219,112600,3520455570,18400,18410,18410,18400,823
|
|
20240219,112500,3505307140,18410,18410,18410,18410,487
|
|
20240219,112400,3496341470,18400,18400,18410,18400,309
|
|
20240219,112300,3490654870,18400,18400,18400,18400,915
|
|
20240219,112200,3473818870,18400,18410,18410,18400,791
|
|
20240219,112100,3459263800,18410,18400,18410,18400,1032
|
|
20240219,112000,3440269710,18400,18380,18400,18380,365
|
|
20240219,111900,3433555710,18370,18410,18410,18370,341
|
|
20240219,111800,3427290660,18410,18410,18410,18410,31
|
|
20240219,111700,3426719950,18420,18390,18420,18370,4010
|
|
20240219,111600,3352913690,18370,18370,18380,18370,296
|
|
20240219,111500,3347473660,18370,18380,18380,18370,56
|
|
20240219,111400,3346444480,18380,18390,18390,18380,110
|
|
20240219,111300,3344421680,18380,18380,18400,18380,207
|
|
20240219,111200,3340615140,18370,18400,18400,18370,180
|
|
20240219,111100,3337305540,18390,18360,18390,18360,765
|
|
20240219,111000,3323237550,18400,18370,18400,18350,1497
|
|
20240219,110900,3295732240,18350,18340,18360,18310,994
|
|
20240219,110800,3277510770,18340,18340,18340,18340,196
|
|
20240219,110700,3273916130,18350,18300,18350,18300,652
|
|
20240219,110600,3261958110,18320,18320,18320,18320,10
|
|
20240219,110500,3261774910,18290,18290,18290,18290,50
|
|
20240219,110400,3260860410,18290,18300,18300,18290,188
|
|
20240219,110300,3257420210,18300,18290,18300,18290,930
|
|
20240219,110200,3240410410,18290,18320,18320,18290,33
|
|
20240219,110100,3239806580,18290,18310,18320,18290,1501
|
|
20240219,110000,3212336180,18310,18340,18340,18310,752
|
|
20240219,105900,3198559500,18310,18300,18310,18300,155
|
|
20240219,105800,3195721650,18300,18290,18310,18290,414
|
|
20240219,105700,3188145120,18290,18290,18290,18290,0
|
|
20240219,105600,3188145120,18290,18290,18290,18290,164
|
|
20240219,105500,3185145560,18290,18340,18340,18290,502
|
|
20240219,105400,3175961540,18350,18330,18350,18320,2145
|
|
20240219,105300,3136662690,18330,18330,18330,18330,11
|
|
20240219,105200,3136461060,18330,18320,18330,18320,369
|
|
20240219,105100,3129700470,18320,18330,18330,18320,270
|
|
20240219,105000,3124751870,18330,18330,18330,18330,0
|
|
20240219,104900,3124751870,18330,18350,18350,18330,243
|
|
20240219,104800,3120295120,18350,18330,18350,18330,1977
|
|
20240219,104700,3084025670,18330,18320,18330,18320,42
|
|
20240219,104600,3083256220,18330,18320,18330,18320,52
|
|
20240219,104500,3082303150,18330,18320,18330,18320,182
|
|
20240219,104400,3078967610,18330,18330,18330,18330,62
|
|
20240219,104300,3077831150,18300,18320,18330,18300,170
|
|
20240219,104200,3074718120,18330,18290,18330,18290,232
|
|
20240219,104100,3070466830,18300,18330,18330,18300,1033
|
|
20240219,104000,3051545140,18330,18320,18330,18310,448
|
|
20240219,103900,3043336670,18320,18320,18320,18310,313
|
|
20240219,103800,3037603850,18310,18310,18310,18310,361
|
|
20240219,103700,3030993940,18310,18300,18310,18300,773
|
|
20240219,103600,3016842410,18300,18290,18300,18290,591
|
|
20240219,103500,3006028390,18290,18290,18300,18280,970
|
|
20240219,103400,2988290200,18300,18310,18310,18300,1643
|
|
20240219,103300,2958212190,18310,18330,18330,18310,828
|
|
20240219,103200,2943045030,18340,18340,18340,18340,71
|
|
20240219,103100,2941742890,18330,18330,18340,18330,147
|
|
20240219,103000,2939048280,18340,18340,18340,18330,528
|
|
20240219,102900,2929365010,18350,18350,18350,18350,190
|
|
20240219,102800,2925878510,18350,18340,18350,18340,166
|
|
20240219,102700,2922832940,18350,18340,18360,18340,299
|
|
20240219,102600,2917346950,18350,18340,18350,18340,247
|
|
20240219,102500,2912816560,18360,18370,18370,18360,344
|
|
20240219,102400,2906498530,18370,18330,18370,18330,618
|
|
20240219,102300,2895153900,18340,18340,18340,18340,205
|
|
20240219,102200,2891394200,18330,18330,18340,18330,1068
|
|
20240219,102100,2871817700,18330,18370,18370,18320,1355
|
|
20240219,102000,2846952880,18380,18380,18380,18380,195
|
|
20240219,101900,2843368780,18380,18380,18380,18370,162
|
|
20240219,101800,2840391500,18380,18380,18380,18360,1423
|
|
20240219,101700,2814244840,18380,18420,18430,18380,2749
|
|
20240219,101600,2763671480,18420,18440,18440,18420,352
|
|
20240219,101500,2757186180,18430,18500,18500,18430,1001
|
|
20240219,101400,2738699200,18500,18520,18530,18490,1482
|
|
20240219,101300,2711281490,18520,18530,18540,18500,2850
|
|
20240219,101200,2658495780,18540,18550,18550,18500,2883
|
|
20240219,101100,2605016760,18550,18420,18550,18420,22184
|
|
20240219,101000,2195001610,18420,18430,18430,18420,1349
|
|
20240219,100900,2170146650,18430,18420,18430,18420,184
|
|
20240219,100800,2166756530,18420,18430,18440,18420,452
|
|
20240219,100700,2158426660,18430,18430,18440,18430,788
|
|
20240219,100600,2143900810,18430,18430,18430,18430,120
|
|
20240219,100500,2141689210,18430,18430,18430,18430,19
|
|
20240219,100400,2141339040,18430,18440,18450,18430,631
|
|
20240219,100300,2129699340,18440,18430,18440,18420,1761
|
|
20240219,100200,2097235390,18420,18420,18420,18420,156
|
|
20240219,100100,2094361870,18420,18410,18430,18410,766
|
|
20240219,100000,2080258350,18420,18430,18430,18410,438
|
|
20240219,095900,2072191040,18430,18450,18450,18420,64
|
|
20240219,095800,2071011490,18450,18450,18450,18420,1505
|
|
20240219,095700,2043258760,18450,18460,18470,18440,6805
|
|
20240219,095600,1917680760,18460,18460,18460,18440,1477
|
|
20240219,095500,1890417320,18460,18480,18480,18450,1483
|
|
20240219,095400,1863039220,18480,18450,18490,18390,2738
|
|
20240219,095300,1812525300,18410,18340,18450,18340,11393
|
|
20240219,095200,1603031960,18330,18330,18340,18330,819
|
|
20240219,095100,1588012650,18330,18320,18350,18320,3457
|
|
20240219,095000,1524647280,18320,18310,18320,18300,1236
|
|
20240219,094900,1502017980,18310,18300,18320,18300,1512
|
|
20240219,094800,1474329700,18300,18280,18300,18280,2864
|
|
20240219,094700,1421947470,18280,18280,18280,18270,573
|
|
20240219,094600,1411473040,18280,18260,18280,18260,1643
|
|
20240219,094500,1381445900,18260,18250,18260,18250,41
|
|
20240219,094400,1380697260,18260,18260,18270,18250,203
|
|
20240219,094300,1376989820,18280,18280,18290,18280,756
|
|
20240219,094200,1363169830,18280,18280,18280,18250,365
|
|
20240219,094100,1356504410,18260,18250,18290,18200,1995
|
|
20240219,094000,1320086360,18230,18250,18250,18230,268
|
|
20240219,093900,1315200520,18230,18260,18260,18210,349
|
|
20240219,093800,1308843060,18260,18280,18280,18220,905
|
|
20240219,093700,1292334570,18280,18280,18290,18280,103
|
|
20240219,093600,1290450730,18290,18290,18290,18290,171
|
|
20240219,093500,1287323140,18300,18340,18340,18290,1090
|
|
20240219,093400,1267368480,18340,18330,18340,18310,2832
|
|
20240219,093300,1215435970,18310,18270,18340,18270,7963
|
|
20240219,093200,1069718580,18250,18250,18290,18250,948
|
|
20240219,093100,1052394940,18290,18240,18290,18210,3150
|
|
20240219,093000,994853150,18250,18270,18270,18250,857
|
|
20240219,092900,979206860,18270,18270,18270,18260,904
|
|
20240219,092800,962690990,18270,18270,18280,18260,1554
|
|
20240219,092700,934305140,18270,18220,18290,18220,2746
|
|
20240219,092600,884169930,18220,18210,18220,18200,1124
|
|
20240219,092500,863707020,18210,18220,18220,18210,1149
|
|
20240219,092400,842780720,18210,18220,18230,18210,227
|
|
20240219,092300,838645090,18230,18230,18240,18230,637
|
|
20240219,092200,827032570,18230,18220,18230,18220,443
|
|
20240219,092100,818959730,18220,18200,18230,18190,3439
|
|
20240219,092000,756377010,18200,18240,18240,18200,2042
|
|
20240219,091900,719162240,18250,18270,18280,18250,1872
|
|
20240219,091800,684960140,18270,18270,18270,18250,1155
|
|
20240219,091700,663859330,18270,18210,18290,18210,7097
|
|
20240219,091600,534335070,18210,18190,18220,18180,4409
|
|
20240219,091500,454089440,18180,18180,18190,18180,1539
|
|
20240219,091400,426109260,18180,18180,18190,18180,1287
|
|
20240219,091300,402705650,18190,18150,18200,18150,1855
|
|
20240219,091200,368969840,18180,18130,18180,18130,4091
|
|
20240219,091100,294686440,18130,18050,18130,18050,778
|
|
20240219,091000,280598870,18040,18060,18100,18040,3599
|
|
20240219,090900,215498660,18060,18050,18060,18020,876
|
|
20240219,090800,199696820,18050,18000,18060,17980,710
|
|
20240219,090700,186906180,18000,18090,18090,18000,2605
|
|
20240219,090600,139976790,18090,18070,18090,18000,1710
|
|
20240219,090500,109084250,18070,18050,18080,17970,1469
|
|
20240219,090400,82548010,17970,18010,18010,17970,451
|
|
20240219,090300,74430020,18010,18060,18060,18010,324
|
|
20240219,090200,68586350,18070,18080,18090,18020,291
|
|
20240219,090100,63330580,18100,18000,18100,18000,2557
|
|
20240219,090000,17147970,17970,17920,17970,17920,955
|