677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,50168830,3140,3140,3140,3140,331
|
|
20240219,201300,50168830,3140,3140,3140,3140,0
|
|
20240219,201200,50168830,3140,3140,3140,3140,0
|
|
20240219,201100,50168830,3140,3140,3140,3140,0
|
|
20240219,201000,50168830,3140,3140,3140,3140,0
|
|
20240219,200900,50168830,3140,3140,3140,3140,0
|
|
20240219,200800,50168830,3140,3140,3140,3140,0
|
|
20240219,200700,50168830,3140,3140,3140,3140,0
|
|
20240219,200600,50168830,3140,3140,3140,3140,0
|
|
20240219,200500,50168830,3140,3140,3140,3140,0
|
|
20240219,200400,50168830,3140,3140,3140,3140,0
|
|
20240219,200300,50168830,3140,3140,3140,3140,0
|
|
20240219,200200,50168830,3140,3140,3140,3140,0
|
|
20240219,200100,50168830,3140,3140,3140,3140,0
|
|
20240219,200000,50168830,3140,3140,3140,3140,0
|
|
20240219,195900,50168830,3140,3140,3140,3140,0
|
|
20240219,195800,50168830,3140,3140,3140,3140,0
|
|
20240219,195700,50168830,3140,3140,3140,3140,0
|
|
20240219,195600,50168830,3140,3140,3140,3140,0
|
|
20240219,195500,50168830,3140,3140,3140,3140,0
|
|
20240219,195400,50168830,3140,3140,3140,3140,0
|
|
20240219,195300,50168830,3140,3140,3140,3140,0
|
|
20240219,195200,50168830,3140,3140,3140,3140,0
|
|
20240219,195100,50168830,3140,3140,3140,3140,0
|
|
20240219,195000,50168830,3140,3140,3140,3140,0
|
|
20240219,194900,50168830,3140,3140,3140,3140,0
|
|
20240219,194800,50168830,3140,3140,3140,3140,0
|
|
20240219,194700,50168830,3140,3140,3140,3140,0
|
|
20240219,194600,50168830,3140,3140,3140,3140,0
|
|
20240219,194500,50168830,3140,3140,3140,3140,0
|
|
20240219,194400,50168830,3140,3140,3140,3140,331
|
|
20240219,194300,50168830,3140,3140,3140,3140,0
|
|
20240219,194200,50168830,3140,3140,3140,3140,0
|
|
20240219,194100,50168830,3140,3140,3140,3140,0
|
|
20240219,194000,50168830,3140,3140,3140,3140,0
|
|
20240219,193900,50168830,3140,3140,3140,3140,0
|
|
20240219,193800,50168830,3140,3140,3140,3140,0
|
|
20240219,193700,50168830,3140,3140,3140,3140,0
|
|
20240219,193600,50168830,3140,3140,3140,3140,0
|
|
20240219,193500,50168830,3140,3140,3140,3140,0
|
|
20240219,193400,50168830,3140,3140,3140,3140,0
|
|
20240219,193300,50168830,3140,3140,3140,3140,0
|
|
20240219,193200,50168830,3140,3140,3140,3140,0
|
|
20240219,193100,50168830,3140,3140,3140,3140,0
|
|
20240219,193000,50168830,3140,3140,3140,3140,0
|
|
20240219,192900,50168830,3140,3140,3140,3140,0
|
|
20240219,192800,50168830,3140,3140,3140,3140,0
|
|
20240219,192700,50168830,3140,3140,3140,3140,0
|
|
20240219,192600,50168830,3140,3140,3140,3140,0
|
|
20240219,192500,50168830,3140,3140,3140,3140,0
|
|
20240219,192400,50168830,3140,3140,3140,3140,0
|
|
20240219,192300,50168830,3140,3140,3140,3140,0
|
|
20240219,192200,50168830,3140,3140,3140,3140,0
|
|
20240219,192100,50168830,3140,3140,3140,3140,0
|
|
20240219,192000,50168830,3140,3140,3140,3140,0
|
|
20240219,191900,50168830,3140,3140,3140,3140,0
|
|
20240219,191800,50168830,3140,3140,3140,3140,0
|
|
20240219,191700,50168830,3140,3140,3140,3140,0
|
|
20240219,191600,50168830,3140,3140,3140,3140,0
|
|
20240219,191500,50168830,3140,3140,3140,3140,0
|
|
20240219,191400,50168830,3140,3140,3140,3140,331
|
|
20240219,191300,50168830,3140,3140,3140,3140,0
|
|
20240219,191200,50168830,3140,3140,3140,3140,0
|
|
20240219,191100,50168830,3140,3140,3140,3140,0
|
|
20240219,191000,50168830,3140,3140,3140,3140,0
|
|
20240219,190900,50168830,3140,3140,3140,3140,0
|
|
20240219,190800,50168830,3140,3140,3140,3140,0
|
|
20240219,190700,50168830,3140,3140,3140,3140,0
|
|
20240219,190600,50168830,3140,3140,3140,3140,0
|
|
20240219,190500,50168830,3140,3140,3140,3140,0
|
|
20240219,190400,50168830,3140,3140,3140,3140,0
|
|
20240219,190300,50168830,3140,3140,3140,3140,0
|
|
20240219,190200,50168830,3140,3140,3140,3140,0
|
|
20240219,190100,50168830,3140,3140,3140,3140,0
|
|
20240219,190000,50168830,3140,3140,3140,3140,0
|
|
20240219,185900,50168830,3140,3140,3140,3140,0
|
|
20240219,185800,50168830,3140,3140,3140,3140,0
|
|
20240219,185700,50168830,3140,3140,3140,3140,0
|
|
20240219,185600,50168830,3140,3140,3140,3140,0
|
|
20240219,185500,50168830,3140,3140,3140,3140,0
|
|
20240219,185400,50168830,3140,3140,3140,3140,0
|
|
20240219,185300,50168830,3140,3140,3140,3140,0
|
|
20240219,185200,50168830,3140,3140,3140,3140,0
|
|
20240219,185100,50168830,3140,3140,3140,3140,0
|
|
20240219,185000,50168830,3140,3140,3140,3140,0
|
|
20240219,184900,50168830,3140,3140,3140,3140,0
|
|
20240219,184800,50168830,3140,3140,3140,3140,0
|
|
20240219,184700,50168830,3140,3140,3140,3140,0
|
|
20240219,184600,50168830,3140,3140,3140,3140,0
|
|
20240219,184500,50168830,3140,3140,3140,3140,0
|
|
20240219,184400,50168830,3140,3140,3140,3140,331
|
|
20240219,184300,50168830,3140,3140,3140,3140,0
|
|
20240219,184200,50168830,3140,3140,3140,3140,0
|
|
20240219,184100,50168830,3140,3140,3140,3140,0
|
|
20240219,184000,50168830,3140,3140,3140,3140,0
|
|
20240219,183900,50168830,3140,3140,3140,3140,0
|
|
20240219,183800,50168830,3140,3140,3140,3140,0
|
|
20240219,183700,50168830,3140,3140,3140,3140,0
|
|
20240219,183600,50168830,3140,3140,3140,3140,0
|
|
20240219,183500,50168830,3140,3140,3140,3140,0
|
|
20240219,183400,50168830,3140,3140,3140,3140,0
|
|
20240219,183300,50168830,3140,3140,3140,3140,0
|
|
20240219,183200,50168830,3140,3140,3140,3140,0
|
|
20240219,183100,50168830,3140,3140,3140,3140,0
|
|
20240219,183000,50168830,3140,3140,3140,3140,0
|
|
20240219,182900,50168830,3140,3140,3140,3140,0
|
|
20240219,182800,50168830,3140,3140,3140,3140,0
|
|
20240219,182700,50168830,3140,3140,3140,3140,0
|
|
20240219,182600,50168830,3140,3140,3140,3140,0
|
|
20240219,182500,50168830,3140,3140,3140,3140,0
|
|
20240219,182400,50168830,3140,3140,3140,3140,0
|
|
20240219,182300,50168830,3140,3140,3140,3140,0
|
|
20240219,182200,50168830,3140,3140,3140,3140,0
|
|
20240219,182100,50168830,3140,3140,3140,3140,0
|
|
20240219,182000,50168830,3140,3140,3140,3140,0
|
|
20240219,181900,50168830,3140,3140,3140,3140,0
|
|
20240219,181800,50168830,3140,3140,3140,3140,0
|
|
20240219,181700,50168830,3140,3140,3140,3140,0
|
|
20240219,181600,50168830,3140,3140,3140,3140,0
|
|
20240219,181500,50168830,3140,3140,3140,3140,0
|
|
20240219,181400,50168830,3140,3140,3140,3140,331
|
|
20240219,181300,50168830,3140,3140,3140,3140,0
|
|
20240219,181200,50168830,3140,3140,3140,3140,0
|
|
20240219,181100,50168830,3140,3140,3140,3140,0
|
|
20240219,181000,50168830,3140,3140,3140,3140,0
|
|
20240219,180900,50168830,3140,3140,3140,3140,0
|
|
20240219,180800,50168830,3140,3140,3140,3140,0
|
|
20240219,180700,50168830,3140,3140,3140,3140,0
|
|
20240219,180600,50168830,3140,3140,3140,3140,0
|
|
20240219,180500,50168830,3140,3140,3140,3140,0
|
|
20240219,180400,50168830,3140,3140,3140,3140,0
|
|
20240219,180300,50168830,3140,3140,3140,3140,0
|
|
20240219,180200,50168830,3140,3140,3140,3140,0
|
|
20240219,180100,50168830,3140,3140,3140,3140,0
|
|
20240219,180000,50168830,3140,3140,3140,3140,0
|
|
20240219,175900,50168830,3140,3140,3140,3140,0
|
|
20240219,175800,50168830,3140,3140,3140,3140,0
|
|
20240219,175700,50168830,3140,3140,3140,3140,0
|
|
20240219,175600,50168830,3140,3140,3140,3140,0
|
|
20240219,175500,50168830,3140,3140,3140,3140,0
|
|
20240219,175400,50168830,3140,3140,3140,3140,0
|
|
20240219,175300,50168830,3140,3140,3140,3140,0
|
|
20240219,175200,50168830,3140,3140,3140,3140,0
|
|
20240219,175100,50168830,3140,3140,3140,3140,0
|
|
20240219,175000,50168830,3140,3140,3140,3140,0
|
|
20240219,174900,50168830,3140,3140,3140,3140,0
|
|
20240219,174800,50168830,3140,3140,3140,3140,0
|
|
20240219,174700,50168830,3140,3140,3140,3140,0
|
|
20240219,174600,50168830,3140,3140,3140,3140,0
|
|
20240219,174500,50168830,3140,3140,3140,3140,0
|
|
20240219,174400,50168830,3140,3140,3140,3140,331
|
|
20240219,174300,50168830,3140,3140,3140,3140,0
|
|
20240219,174200,50168830,3140,3140,3140,3140,0
|
|
20240219,174100,50168830,3140,3140,3140,3140,0
|
|
20240219,174000,50168830,3140,3140,3140,3140,0
|
|
20240219,173900,50168830,3140,3140,3140,3140,0
|
|
20240219,173800,50168830,3140,3140,3140,3140,0
|
|
20240219,173700,50168830,3140,3140,3140,3140,0
|
|
20240219,173600,50168830,3140,3140,3140,3140,0
|
|
20240219,173500,50168830,3140,3140,3140,3140,0
|
|
20240219,173400,50168830,3140,3140,3140,3140,0
|
|
20240219,173300,50168830,3140,3140,3140,3140,0
|
|
20240219,173200,50168830,3140,3140,3140,3140,0
|
|
20240219,173100,50168830,3140,3140,3140,3140,0
|
|
20240219,173000,50168830,3140,3140,3140,3140,0
|
|
20240219,172900,50168830,3140,3140,3140,3140,0
|
|
20240219,172800,50168830,3140,3140,3140,3140,0
|
|
20240219,172700,50168830,3140,3140,3140,3140,0
|
|
20240219,172600,50168830,3140,3140,3140,3140,0
|
|
20240219,172500,50168830,3140,3140,3140,3140,0
|
|
20240219,172400,50168830,3140,3140,3140,3140,0
|
|
20240219,172300,50168830,3140,3140,3140,3140,0
|
|
20240219,172200,50168830,3140,3140,3140,3140,0
|
|
20240219,172100,50168830,3140,3140,3140,3140,0
|
|
20240219,172000,50168830,3140,3140,3140,3140,0
|
|
20240219,171900,50168830,3140,3140,3140,3140,0
|
|
20240219,171800,50168830,3140,3140,3140,3140,0
|
|
20240219,171700,50168830,3140,3140,3140,3140,0
|
|
20240219,171600,50168830,3140,3140,3140,3140,0
|
|
20240219,171500,50168830,3140,3140,3140,3140,0
|
|
20240219,171400,50168830,3140,3140,3140,3140,331
|
|
20240219,171300,50168830,3140,3140,3140,3140,0
|
|
20240219,171200,50168830,3140,3140,3140,3140,0
|
|
20240219,171100,50168830,3140,3140,3140,3140,0
|
|
20240219,171000,50168830,3140,3140,3140,3140,0
|
|
20240219,170900,50168830,3140,3140,3140,3140,0
|
|
20240219,170800,50168830,3140,3140,3140,3140,0
|
|
20240219,170700,50168830,3140,3140,3140,3140,0
|
|
20240219,170600,50168830,3140,3140,3140,3140,0
|
|
20240219,170500,50168830,3140,3140,3140,3140,0
|
|
20240219,170400,50168830,3140,3140,3140,3140,0
|
|
20240219,170300,50168830,3140,3140,3140,3140,0
|
|
20240219,170200,50168830,3140,3140,3140,3140,0
|
|
20240219,170100,50168830,3140,3140,3140,3140,0
|
|
20240219,170000,50168830,3140,3140,3140,3140,0
|
|
20240219,165900,50168830,3140,3140,3140,3140,0
|
|
20240219,165800,50168830,3140,3140,3140,3140,0
|
|
20240219,165700,50168830,3140,3140,3140,3140,0
|
|
20240219,165600,50168830,3140,3140,3140,3140,0
|
|
20240219,165500,50168830,3140,3140,3140,3140,0
|
|
20240219,165400,50168830,3140,3140,3140,3140,0
|
|
20240219,165300,50168830,3140,3140,3140,3140,0
|
|
20240219,165200,50168830,3140,3140,3140,3140,0
|
|
20240219,165100,50168830,3140,3140,3140,3140,0
|
|
20240219,165000,50168830,3140,3140,3140,3140,0
|
|
20240219,164900,50168830,3140,3140,3140,3140,0
|
|
20240219,164800,50168830,3140,3140,3140,3140,0
|
|
20240219,164700,50168830,3140,3140,3140,3140,0
|
|
20240219,164600,50168830,3140,3140,3140,3140,0
|
|
20240219,164500,50168830,3140,3140,3140,3140,0
|
|
20240219,164400,50168830,3140,3140,3140,3140,331
|
|
20240219,164300,50168830,3140,3140,3140,3140,0
|
|
20240219,164200,50168830,3140,3140,3140,3140,0
|
|
20240219,164100,50168830,3140,3140,3140,3140,0
|
|
20240219,164000,50168830,3140,3140,3140,3140,0
|
|
20240219,163900,50168830,3140,3140,3140,3140,0
|
|
20240219,163800,50168830,3140,3140,3140,3140,0
|
|
20240219,163700,50168830,3140,3140,3140,3140,0
|
|
20240219,163600,50168830,3140,3140,3140,3140,0
|
|
20240219,163500,50168830,3140,3140,3140,3140,0
|
|
20240219,163400,50168830,3140,3140,3140,3140,0
|
|
20240219,163300,50168830,3140,3140,3140,3140,0
|
|
20240219,163200,50168830,3140,3140,3140,3140,0
|
|
20240219,163100,50168830,3140,3140,3140,3140,0
|
|
20240219,163000,50168830,3140,3140,3140,3140,0
|
|
20240219,162900,50168830,3140,3140,3140,3140,0
|
|
20240219,162800,50168830,3140,3140,3140,3140,0
|
|
20240219,162700,50168830,3140,3140,3140,3140,0
|
|
20240219,162600,50168830,3140,3140,3140,3140,0
|
|
20240219,162500,50168830,3140,3140,3140,3140,0
|
|
20240219,162400,50168830,3140,3140,3140,3140,0
|
|
20240219,162300,50168830,3140,3140,3140,3140,0
|
|
20240219,162200,50168830,3140,3140,3140,3140,0
|
|
20240219,162100,50168830,3140,3140,3140,3140,0
|
|
20240219,162000,50168830,3140,3140,3140,3140,0
|
|
20240219,161900,50168830,3140,3140,3140,3140,0
|
|
20240219,161800,50168830,3140,3140,3140,3140,0
|
|
20240219,161700,50168830,3140,3140,3140,3140,0
|
|
20240219,161600,50168830,3140,3140,3140,3140,0
|
|
20240219,161500,50168830,3140,3140,3140,3140,0
|
|
20240219,161400,50168830,3140,3140,3140,3140,331
|
|
20240219,161300,50168830,3140,3140,3140,3140,0
|
|
20240219,161200,50168830,3140,3140,3140,3140,0
|
|
20240219,161100,50168830,3140,3140,3140,3140,0
|
|
20240219,161000,50168830,3140,3140,3140,3140,0
|
|
20240219,160900,50168830,3140,3140,3140,3140,0
|
|
20240219,160800,50168830,3140,3140,3140,3140,0
|
|
20240219,160700,50168830,3140,3140,3140,3140,0
|
|
20240219,160600,50168830,3140,3140,3140,3140,0
|
|
20240219,160500,50168830,3140,3140,3140,3140,0
|
|
20240219,160400,50168830,3140,3140,3140,3140,0
|
|
20240219,160300,50168830,3140,3140,3140,3140,0
|
|
20240219,160200,50168830,3140,3140,3140,3140,0
|
|
20240219,160100,50168830,3140,3140,3140,3140,0
|
|
20240219,160000,50168830,3140,3140,3140,3140,0
|
|
20240219,155900,50168830,3140,3140,3140,3140,0
|
|
20240219,155800,50168830,3140,3140,3140,3140,0
|
|
20240219,155700,50168830,3140,3140,3140,3140,0
|
|
20240219,155600,50168830,3140,3140,3140,3140,0
|
|
20240219,155500,50168830,3140,3140,3140,3140,0
|
|
20240219,155400,50168830,3140,3140,3140,3140,0
|
|
20240219,155300,50168830,3140,3140,3140,3140,0
|
|
20240219,155200,50168830,3140,3140,3140,3140,0
|
|
20240219,155100,50168830,3140,3140,3140,3140,0
|
|
20240219,155000,50168830,3140,3140,3140,3140,0
|
|
20240219,154900,50168830,3140,3140,3140,3140,0
|
|
20240219,154800,50168830,3140,3140,3140,3140,0
|
|
20240219,154700,50168830,3140,3140,3140,3140,0
|
|
20240219,154600,50168830,3140,3140,3140,3140,0
|
|
20240219,154500,50168830,3140,3140,3140,3140,0
|
|
20240219,154400,50168830,3140,3140,3140,3140,331
|
|
20240219,154300,50168830,3140,3140,3140,3140,0
|
|
20240219,154200,50168830,3140,3140,3140,3140,0
|
|
20240219,154100,50168830,3140,3140,3140,3140,0
|
|
20240219,154000,50168830,3140,3140,3140,3140,0
|
|
20240219,153900,50168830,3140,3140,3140,3140,0
|
|
20240219,153800,50168830,3140,3140,3140,3140,0
|
|
20240219,153700,50168830,3140,3140,3140,3140,0
|
|
20240219,153600,50168830,3140,3140,3140,3140,0
|
|
20240219,153500,50168830,3140,3140,3140,3140,0
|
|
20240219,153400,50168830,3140,3140,3140,3140,0
|
|
20240219,153300,50168830,3140,3140,3140,3140,0
|
|
20240219,153200,50168830,3140,3140,3140,3140,0
|
|
20240219,153100,50168830,3140,3140,3140,3140,0
|
|
20240219,153000,50168830,3140,3140,3140,3140,331
|
|
20240219,152900,49129490,3145,3145,3145,3145,0
|
|
20240219,152800,49129490,3145,3145,3145,3145,0
|
|
20240219,152700,49129490,3145,3145,3145,3145,0
|
|
20240219,152600,49129490,3145,3145,3145,3145,0
|
|
20240219,152500,49129490,3145,3145,3145,3145,0
|
|
20240219,152400,49129490,3145,3145,3145,3145,0
|
|
20240219,152300,49129490,3145,3145,3145,3145,0
|
|
20240219,152200,49129490,3145,3145,3145,3145,0
|
|
20240219,152100,49129490,3145,3145,3145,3145,0
|
|
20240219,152000,49129490,3145,3145,3145,3145,0
|
|
20240219,151900,49129490,3145,3140,3145,3140,5
|
|
20240219,151800,49113770,3145,3140,3145,3140,6
|
|
20240219,151700,49094915,3145,3140,3145,3140,4
|
|
20240219,151600,49082340,3145,3140,3145,3140,15
|
|
20240219,151500,49035225,3145,3145,3145,3145,18
|
|
20240219,151400,48978615,3145,3145,3145,3145,3
|
|
20240219,151300,48969180,3145,3145,3145,3145,3
|
|
20240219,151200,48959745,3145,3145,3145,3145,3
|
|
20240219,151100,48950310,3145,3145,3145,3145,3
|
|
20240219,151000,48940875,3145,3140,3145,3140,7
|
|
20240219,150900,48918875,3145,3140,3145,3140,4
|
|
20240219,150800,48906300,3145,3140,3145,3140,5
|
|
20240219,150700,48890585,3145,3140,3145,3140,27
|
|
20240219,150600,48805695,3145,3140,3145,3140,10
|
|
20240219,150500,48774275,3145,3140,3145,3140,114
|
|
20240219,150400,48416295,3140,3140,3140,3140,3
|
|
20240219,150300,48406875,3140,3140,3140,3140,3
|
|
20240219,150200,48397455,3140,3140,3140,3140,3
|
|
20240219,150100,48388035,3140,3140,3140,3140,4
|
|
20240219,150000,48375475,3140,3140,3140,3140,3
|
|
20240219,145900,48366055,3140,3140,3140,3140,3
|
|
20240219,145800,48356635,3130,3140,3140,3130,4
|
|
20240219,145700,48344085,3140,3140,3140,3140,3
|
|
20240219,145600,48334665,3140,3140,3140,3140,4
|
|
20240219,145500,48322105,3135,3135,3135,3135,3
|
|
20240219,145400,48312700,3135,3135,3135,3135,3
|
|
20240219,145300,48303295,3140,3135,3140,3135,3
|
|
20240219,145200,48293885,3140,3140,3140,3140,224
|
|
20240219,145100,47590525,3140,3140,3140,3140,5
|
|
20240219,145000,47574825,3140,3140,3140,3140,3
|
|
20240219,144900,47565405,3140,3140,3140,3140,3
|
|
20240219,144800,47555985,3130,3140,3140,3130,4
|
|
20240219,144700,47543435,3140,3140,3140,3140,4
|
|
20240219,144600,47530875,3140,3140,3140,3140,3
|
|
20240219,144500,47521455,3140,3140,3140,3140,3
|
|
20240219,144400,47512035,3140,3140,3140,3140,3
|
|
20240219,144300,47502615,3140,3140,3140,3140,3
|
|
20240219,144200,47493195,3140,3140,3140,3140,4
|
|
20240219,144100,47480635,3140,3140,3140,3140,3
|
|
20240219,144000,47471215,3140,3140,3140,3140,3
|
|
20240219,143900,47461795,3140,3140,3140,3140,3
|
|
20240219,143800,47452375,3140,3140,3140,3140,3
|
|
20240219,143700,47442955,3140,3140,3140,3140,4
|
|
20240219,143600,47430395,3140,3140,3140,3140,3
|
|
20240219,143500,47420975,3140,3135,3140,3135,3
|
|
20240219,143400,47411560,3135,3135,3135,3135,3
|
|
20240219,143300,47402155,3135,3135,3135,3135,4
|
|
20240219,143200,47389615,3140,3125,3140,3125,85
|
|
20240219,143100,47123560,3130,3130,3130,3130,134
|
|
20240219,143000,46704140,3130,3130,3130,3130,3
|
|
20240219,142900,46694750,3130,3130,3130,3130,3
|
|
20240219,142800,46685360,3130,3130,3130,3130,4
|
|
20240219,142700,46672840,3130,3130,3130,3130,3
|
|
20240219,142600,46663450,3130,3130,3130,3130,3
|
|
20240219,142500,46654060,3130,3130,3130,3130,3
|
|
20240219,142400,46644670,3130,3130,3130,3130,3
|
|
20240219,142300,46635280,3130,3130,3130,3130,404
|
|
20240219,142200,45370760,3130,3130,3130,3125,133
|
|
20240219,142100,44954480,3130,3130,3130,3130,3
|
|
20240219,142000,44945090,3130,3130,3130,3130,3
|
|
20240219,141900,44935700,3130,3130,3130,3130,4
|
|
20240219,141800,44923180,3130,3130,3130,3130,3
|
|
20240219,141700,44913790,3130,3130,3130,3130,3
|
|
20240219,141600,44904400,3130,3130,3130,3130,3
|
|
20240219,141500,44895010,3130,3130,3130,3130,3
|
|
20240219,141400,44885620,3130,3130,3130,3130,4
|
|
20240219,141300,44873100,3130,3130,3130,3130,3
|
|
20240219,141200,44863710,3130,3130,3130,3130,3
|
|
20240219,141100,44854320,3130,3130,3130,3130,3
|
|
20240219,141000,44844930,3130,3130,3130,3130,3
|
|
20240219,140900,44835540,3130,3130,3130,3130,388
|
|
20240219,140800,43621100,3130,3130,3130,3130,3
|
|
20240219,140700,43611710,3130,3130,3130,3130,3
|
|
20240219,140600,43602320,3130,3130,3130,3130,3
|
|
20240219,140500,43592930,3130,3130,3130,3130,3
|
|
20240219,140400,43583540,3130,3130,3130,3130,4
|
|
20240219,140300,43571020,3130,3130,3130,3130,3
|
|
20240219,140200,43561630,3125,3125,3125,3125,3
|
|
20240219,140100,43552255,3130,3120,3130,3100,2477
|
|
20240219,140000,35846250,3130,3130,3130,3130,5
|
|
20240219,135900,35830600,3125,3125,3125,3125,3
|
|
20240219,135800,35821225,3125,3125,3125,3125,3
|
|
20240219,135700,35811850,3130,3130,3130,3130,3
|
|
20240219,135600,35802460,3130,3130,3130,3130,4
|
|
20240219,135500,35789940,3130,3120,3130,3120,58
|
|
20240219,135400,35608940,3130,3130,3130,3130,4
|
|
20240219,135300,35596420,3130,3130,3130,3130,3
|
|
20240219,135200,35587030,3130,3130,3130,3130,3
|
|
20240219,135100,35577640,3130,3130,3130,3130,3
|
|
20240219,135000,35568250,3140,3140,3140,3140,4
|
|
20240219,134900,35555690,3140,3140,3140,3140,3
|
|
20240219,134800,35546270,3140,3140,3140,3140,4
|
|
20240219,134700,35533710,3140,3140,3140,3140,3
|
|
20240219,134600,35524290,3140,3140,3140,3140,4
|
|
20240219,134500,35511730,3140,3140,3140,3140,3
|
|
20240219,134400,35502310,3140,3130,3140,3120,97
|
|
20240219,134300,35198920,3140,3140,3140,3140,3
|
|
20240219,134200,35189500,3145,3145,3145,3145,4
|
|
20240219,134100,35176920,3145,3145,3145,3145,4
|
|
20240219,134000,35164340,3145,3145,3145,3145,3
|
|
20240219,133900,35154905,3145,3145,3145,3145,3
|
|
20240219,133800,35145470,3145,3145,3145,3145,3
|
|
20240219,133700,35136035,3145,3145,3145,3145,19
|
|
20240219,133600,35076280,3145,3145,3145,3145,5
|
|
20240219,133500,35060555,3145,3140,3145,3140,3
|
|
20240219,133400,35051130,3145,3140,3145,3140,3
|
|
20240219,133300,35041700,3145,3125,3145,3125,57
|
|
20240219,133200,34863525,3145,3145,3145,3145,4
|
|
20240219,133100,34850945,3145,3145,3145,3145,3
|
|
20240219,133000,34841510,3145,3145,3145,3145,4
|
|
20240219,132900,34828930,3145,3145,3145,3145,3
|
|
20240219,132800,34819495,3145,3145,3145,3145,3
|
|
20240219,132700,34810060,3145,3145,3145,3145,4
|
|
20240219,132600,34797480,3145,3145,3145,3145,3
|
|
20240219,132500,34788045,3145,3145,3145,3145,4
|
|
20240219,132400,34775465,3145,3140,3145,3140,4
|
|
20240219,132300,34762895,3145,3145,3145,3145,3
|
|
20240219,132200,34753460,3145,3125,3145,3125,59
|
|
20240219,132100,34569010,3145,3145,3145,3145,3
|
|
20240219,132000,34559575,3145,3145,3145,3145,3
|
|
20240219,131900,34550140,3145,3145,3145,3145,3
|
|
20240219,131800,34540705,3145,3140,3145,3140,4
|
|
20240219,131700,34528135,3140,3140,3140,3140,3
|
|
20240219,131600,34518715,3140,3140,3140,3140,3
|
|
20240219,131500,34509295,3140,3140,3140,3140,3
|
|
20240219,131400,34499875,3140,3140,3140,3140,4
|
|
20240219,131300,34487315,3140,3140,3140,3140,4
|
|
20240219,131200,34474755,3140,3140,3140,3140,3
|
|
20240219,131100,34465335,3140,3125,3140,3125,58
|
|
20240219,131000,34284040,3140,3140,3140,3140,3
|
|
20240219,130900,34274620,3140,3140,3140,3140,3
|
|
20240219,130800,34265200,3140,3140,3140,3140,4
|
|
20240219,130700,34252640,3140,3140,3140,3140,8
|
|
20240219,130600,34227520,3140,3140,3140,3140,3
|
|
20240219,130500,34218100,3140,3140,3140,3140,3
|
|
20240219,130400,34208680,3140,3140,3140,3140,3
|
|
20240219,130300,34199260,3140,3140,3140,3140,4
|
|
20240219,130200,34186700,3140,3140,3140,3140,3
|
|
20240219,130100,34177280,3140,3140,3140,3140,3
|
|
20240219,130000,34167860,3140,3125,3140,3125,58
|
|
20240219,125900,33986565,3140,3140,3140,3140,4
|
|
20240219,125800,33974005,3140,3140,3140,3140,3
|
|
20240219,125700,33964585,3140,3140,3140,3140,3
|
|
20240219,125600,33955165,3140,3140,3140,3140,3
|
|
20240219,125500,33945745,3140,3140,3140,3140,3
|
|
20240219,125400,33936325,3140,3140,3140,3140,4
|
|
20240219,125300,33923765,3140,3140,3140,3140,3
|
|
20240219,125200,33914345,3140,3140,3140,3140,3
|
|
20240219,125100,33904925,3140,3140,3140,3140,3
|
|
20240219,125000,33895505,3140,3140,3140,3140,3
|
|
20240219,124900,33886085,3140,3125,3140,3125,60
|
|
20240219,124800,33698510,3140,3140,3140,3140,3
|
|
20240219,124700,33689090,3140,3140,3140,3140,3
|
|
20240219,124600,33679670,3140,3140,3140,3140,3
|
|
20240219,124500,33670250,3140,3140,3140,3140,4
|
|
20240219,124400,33657690,3140,3140,3140,3140,3
|
|
20240219,124300,33648270,3140,3140,3140,3140,4
|
|
20240219,124200,33635710,3140,3140,3140,3140,3
|
|
20240219,124100,33626290,3140,3140,3140,3140,3
|
|
20240219,124000,33616870,3140,3140,3140,3140,4
|
|
20240219,123900,33604310,3140,3140,3140,3140,3
|
|
20240219,123800,33594890,3140,3120,3140,3120,59
|
|
20240219,123700,33410730,3145,3145,3145,3145,3
|
|
20240219,123600,33401295,3145,3145,3145,3145,3
|
|
20240219,123500,33391860,3145,3130,3145,3125,798
|
|
20240219,123400,30896550,3135,3135,3135,3135,3
|
|
20240219,123300,30887145,3145,3145,3145,3145,11
|
|
20240219,123200,30852550,3145,3150,3150,3145,7
|
|
20240219,123100,30830515,3150,3150,3150,3150,31
|
|
20240219,123000,30732865,3150,3150,3150,3150,3
|
|
20240219,122900,30723415,3150,3150,3150,3150,3
|
|
20240219,122800,30713965,3150,3150,3150,3150,3
|
|
20240219,122700,30704515,3150,3130,3150,3130,58
|
|
20240219,122600,30522915,3150,3150,3150,3150,4
|
|
20240219,122500,30510315,3150,3150,3150,3150,3
|
|
20240219,122400,30500865,3150,3150,3150,3150,3
|
|
20240219,122300,30491415,3150,3150,3150,3150,3
|
|
20240219,122200,30481965,3150,3150,3150,3150,3
|
|
20240219,122100,30472515,3150,3150,3150,3150,4
|
|
20240219,122000,30459915,3150,3150,3150,3150,3
|
|
20240219,121900,30450465,3150,3150,3150,3150,6
|
|
20240219,121800,30431565,3150,3150,3150,3150,3
|
|
20240219,121700,30422115,3150,3150,3150,3150,4
|
|
20240219,121600,30409515,3150,3150,3150,3125,60
|
|
20240219,121500,30221890,3150,3150,3150,3150,21
|
|
20240219,121400,30155740,3150,3150,3150,3150,37
|
|
20240219,121300,30039190,3150,3150,3150,3150,3
|
|
20240219,121200,30029740,3150,3150,3150,3150,4
|
|
20240219,121100,30017140,3150,3150,3150,3150,3
|
|
20240219,121000,30007690,3150,3150,3150,3150,3
|
|
20240219,120900,29998240,3150,3150,3150,3150,3
|
|
20240219,120800,29988790,3150,3150,3150,3150,3
|
|
20240219,120700,29979340,3150,3150,3150,3150,4
|
|
20240219,120600,29966740,3150,3150,3150,3150,3
|
|
20240219,120500,29957290,3150,3125,3150,3125,58
|
|
20240219,120400,29775965,3150,3150,3150,3150,3
|
|
20240219,120300,29766515,3150,3150,3150,3150,3
|
|
20240219,120200,29757065,3150,3150,3150,3150,4
|
|
20240219,120100,29744465,3150,3150,3150,3150,3
|
|
20240219,120000,29735015,3150,3150,3150,3150,3
|
|
20240219,115900,29725565,3150,3150,3150,3150,3
|
|
20240219,115800,29716115,3150,3150,3150,3150,4
|
|
20240219,115700,29703515,3150,3150,3150,3150,3
|
|
20240219,115600,29694065,3150,3150,3150,3150,3
|
|
20240219,115500,29684615,3150,3145,3150,3145,800
|
|
20240219,115400,27168600,3145,3125,3145,3125,58
|
|
20240219,115300,26987290,3145,3145,3145,3145,4
|
|
20240219,115200,26974710,3145,3145,3145,3145,3
|
|
20240219,115100,26965275,3145,3145,3145,3145,3
|
|
20240219,115000,26955840,3145,3145,3145,3145,3
|
|
20240219,114900,26946405,3145,3145,3145,3145,3
|
|
20240219,114800,26936970,3145,3145,3145,3145,4
|
|
20240219,114700,26924390,3145,3145,3145,3145,3
|
|
20240219,114600,26914955,3145,3145,3145,3145,3
|
|
20240219,114500,26905520,3150,3150,3150,3150,33
|
|
20240219,114400,26801570,3150,3150,3150,3150,4
|
|
20240219,114300,26788970,3150,3150,3150,3125,68
|
|
20240219,114200,26576145,3150,3150,3150,3150,3
|
|
20240219,114100,26566695,3150,3150,3150,3150,33
|
|
20240219,114000,26462745,3150,3150,3150,3150,3
|
|
20240219,113900,26453295,3150,3150,3150,3150,4
|
|
20240219,113800,26440695,3150,3150,3150,3150,3
|
|
20240219,113700,26431245,3150,3150,3150,3150,23
|
|
20240219,113600,26358795,3150,3150,3150,3150,3
|
|
20240219,113500,26349345,3150,3150,3150,3150,4
|
|
20240219,113400,26336745,3150,3150,3150,3150,4
|
|
20240219,113300,26324145,3150,3150,3150,3150,3
|
|
20240219,113200,26314695,3150,3125,3150,3125,58
|
|
20240219,113100,26133370,3150,3150,3150,3150,3
|
|
20240219,113000,26123920,3150,3150,3150,3150,4
|
|
20240219,112900,26111320,3150,3150,3150,3150,3
|
|
20240219,112800,26101870,3150,3150,3150,3150,3
|
|
20240219,112700,26092420,3150,3150,3150,3150,3
|
|
20240219,112600,26082970,3150,3150,3150,3150,3
|
|
20240219,112500,26073520,3150,3150,3150,3150,4
|
|
20240219,112400,26060920,3150,3150,3150,3150,3
|
|
20240219,112300,26051470,3150,3150,3150,3150,3
|
|
20240219,112200,26042020,3150,3150,3150,3150,3
|
|
20240219,112100,26032570,3150,3150,3150,3125,64
|
|
20240219,112000,25832145,3150,3150,3150,3150,34
|
|
20240219,111900,25725045,3150,3150,3150,3150,28
|
|
20240219,111800,25636845,3150,3150,3150,3150,3
|
|
20240219,111700,25627395,3140,3140,3140,3140,64
|
|
20240219,111600,25426435,3140,3140,3140,3140,30
|
|
20240219,111500,25332235,3140,3140,3140,3140,32
|
|
20240219,111400,25231755,3140,3140,3140,3140,41
|
|
20240219,111300,25103015,3140,3140,3140,3140,30
|
|
20240219,111200,25008815,3140,3140,3140,3140,45
|
|
20240219,111100,24867515,3140,3140,3140,3140,4
|
|
20240219,111000,24854955,3140,3130,3140,3125,58
|
|
20240219,110900,24673655,3140,3140,3140,3140,3
|
|
20240219,110800,24664235,3140,3140,3140,3140,3
|
|
20240219,110700,24654815,3140,3140,3140,3140,3
|
|
20240219,110600,24645395,3140,3140,3140,3140,4
|
|
20240219,110500,24632835,3140,3140,3140,3140,3
|
|
20240219,110400,24623415,3140,3140,3140,3140,3
|
|
20240219,110300,24613995,3140,3140,3140,3140,3
|
|
20240219,110200,24604575,3140,3140,3140,3140,3
|
|
20240219,110100,24595155,3140,3140,3140,3140,4
|
|
20240219,110000,24582595,3140,3140,3140,3140,3
|
|
20240219,105900,24573175,3140,3130,3140,3125,58
|
|
20240219,105800,24391615,3140,3140,3140,3140,3
|
|
20240219,105700,24382195,3140,3140,3140,3140,4
|
|
20240219,105600,24369635,3140,3140,3140,3140,3
|
|
20240219,105500,24360215,3140,3140,3140,3140,3
|
|
20240219,105400,24350795,3140,3140,3140,3140,3
|
|
20240219,105300,24341375,3140,3140,3140,3140,3
|
|
20240219,105200,24331955,3140,3140,3140,3140,4
|
|
20240219,105100,24319395,3140,3140,3140,3140,3
|
|
20240219,105000,24309975,3140,3140,3140,3140,3
|
|
20240219,104900,24300555,3140,3140,3140,3140,3
|
|
20240219,104800,24291135,3140,3130,3140,3130,58
|
|
20240219,104700,24109565,3140,3140,3140,3140,4
|
|
20240219,104600,24097005,3140,3140,3140,3140,3
|
|
20240219,104500,24087585,3140,3140,3140,3140,3
|
|
20240219,104400,24078165,3140,3140,3140,3140,3
|
|
20240219,104300,24068745,3140,3140,3140,3140,4
|
|
20240219,104200,24056185,3140,3140,3140,3140,3
|
|
20240219,104100,24046765,3140,3140,3140,3140,3
|
|
20240219,104000,24037345,3140,3140,3140,3140,53
|
|
20240219,103900,23870925,3140,3140,3140,3140,4
|
|
20240219,103800,23858365,3140,3135,3140,3135,304
|
|
20240219,103700,22903810,3140,3130,3140,3125,58
|
|
20240219,103600,22722415,3140,3140,3140,3140,99
|
|
20240219,103500,22411555,3140,3140,3140,3140,3
|
|
20240219,103400,22402135,3140,3140,3140,3140,3
|
|
20240219,103300,22392715,3140,3140,3140,3140,4
|
|
20240219,103200,22380155,3140,3140,3140,3140,3
|
|
20240219,103100,22370735,3140,3140,3140,3140,3
|
|
20240219,103000,22361315,3140,3140,3140,3140,3
|
|
20240219,102900,22351895,3140,3125,3140,3125,24
|
|
20240219,102800,22276835,3140,3140,3140,3140,3
|
|
20240219,102700,22267415,3140,3140,3140,3140,3
|
|
20240219,102600,22257995,3140,3135,3140,3125,198
|
|
20240219,102500,21639085,3140,3140,3140,3140,3
|
|
20240219,102400,21629665,3140,3140,3140,3140,7
|
|
20240219,102300,21607685,3140,3140,3140,3140,3
|
|
20240219,102200,21598265,3140,3140,3140,3140,3
|
|
20240219,102100,21588845,3140,3140,3140,3140,3
|
|
20240219,102000,21579425,3140,3140,3140,3140,3
|
|
20240219,101900,21570005,3140,3130,3140,3130,162
|
|
20240219,101800,21062905,3130,3130,3130,3130,10
|
|
20240219,101700,21031605,3130,3130,3130,3130,3
|
|
20240219,101600,21022215,3130,3130,3130,3130,3
|
|
20240219,101500,21012825,3130,3130,3130,3130,12
|
|
20240219,101400,20975265,3130,3130,3130,3130,3
|
|
20240219,101300,20965875,3130,3130,3130,3130,3
|
|
20240219,101200,20956485,3130,3130,3130,3130,67
|
|
20240219,101100,20746775,3130,3125,3130,3125,69
|
|
20240219,101000,20531135,3130,3130,3130,3130,38
|
|
20240219,100900,20412195,3140,3140,3140,3140,3
|
|
20240219,100800,20402775,3140,3140,3140,3140,3
|
|
20240219,100700,20393355,3140,3140,3140,3140,3
|
|
20240219,100600,20383935,3140,3140,3140,3140,5
|
|
20240219,100500,20368235,3140,3130,3140,3130,19
|
|
20240219,100400,20308725,3140,3140,3140,3140,4
|
|
20240219,100300,20296165,3140,3140,3140,3140,3
|
|
20240219,100200,20286745,3140,3140,3140,3140,3
|
|
20240219,100100,20277325,3140,3140,3140,3140,3
|
|
20240219,100000,20267905,3140,3140,3140,3140,204
|
|
20240219,095900,19627345,3140,3140,3140,3140,53
|
|
20240219,095800,19460925,3140,3140,3140,3140,33
|
|
20240219,095700,19357305,3140,3140,3140,3140,3
|
|
20240219,095600,19347885,3140,3140,3140,3140,27
|
|
20240219,095500,19263105,3140,3140,3140,3140,6
|
|
20240219,095400,19244265,3140,3140,3140,3140,8
|
|
20240219,095300,19219145,3140,3140,3140,3140,3
|
|
20240219,095200,19209725,3140,3140,3140,3140,3
|
|
20240219,095100,19200305,3140,3140,3140,3140,104
|
|
20240219,095000,18873745,3140,3140,3140,3140,3
|
|
20240219,094900,18864325,3140,3140,3145,3090,3127
|
|
20240219,094800,9091830,3160,3160,3160,3160,3
|
|
20240219,094700,9082350,3160,3160,3160,3160,3
|
|
20240219,094600,9072870,3160,3160,3160,3160,4
|
|
20240219,094500,9060230,3160,3160,3160,3160,3
|
|
20240219,094400,9050750,3160,3160,3160,3160,3
|
|
20240219,094300,9041270,3160,3160,3160,3160,13
|
|
20240219,094200,9000190,3160,3160,3160,3160,4
|
|
20240219,094100,8987550,3160,3160,3160,3160,3
|
|
20240219,094000,8978070,3160,3160,3160,3160,3
|
|
20240219,093900,8968590,3160,3160,3160,3160,3
|
|
20240219,093800,8959110,3160,3150,3160,3140,18
|
|
20240219,093700,8902485,3160,3160,3160,3160,4
|
|
20240219,093600,8889845,3160,3160,3160,3160,3
|
|
20240219,093500,8880365,3160,3160,3160,3160,130
|
|
20240219,093400,8469565,3160,3160,3160,3160,3
|
|
20240219,093300,8460085,3160,3160,3160,3160,3
|
|
20240219,093200,8450605,3160,3160,3160,3160,4
|
|
20240219,093100,8437965,3160,3165,3165,3155,611
|
|
20240219,093000,6507185,3160,3160,3160,3160,0
|
|
20240219,092900,6507185,3160,3160,3160,3160,27
|
|
20240219,092800,6421865,3170,3170,3170,3170,0
|
|
20240219,092700,6421865,3170,3170,3170,3170,0
|
|
20240219,092600,6421865,3170,3170,3170,3170,0
|
|
20240219,092500,6421865,3170,3170,3170,3170,0
|
|
20240219,092400,6421865,3170,3170,3170,3170,1
|
|
20240219,092300,6418695,3160,3160,3160,3160,0
|
|
20240219,092200,6418695,3160,3160,3160,3160,0
|
|
20240219,092100,6418695,3160,3160,3160,3160,0
|
|
20240219,092000,6418695,3160,3160,3160,3160,0
|
|
20240219,091900,6418695,3160,3160,3160,3160,0
|
|
20240219,091800,6418695,3160,3160,3160,3160,0
|
|
20240219,091700,6418695,3160,3160,3160,3160,0
|
|
20240219,091600,6418695,3160,3160,3160,3160,0
|
|
20240219,091500,6418695,3160,3160,3160,3160,0
|
|
20240219,091400,6418695,3160,3160,3160,3160,426
|
|
20240219,091300,5072535,3160,3140,3160,3140,586
|
|
20240219,091200,3232435,3160,3160,3160,3160,3
|
|
20240219,091100,3222955,3160,3160,3160,3160,3
|
|
20240219,091000,3213475,3160,3160,3160,3160,3
|
|
20240219,090900,3203995,3160,3160,3160,3160,4
|
|
20240219,090800,3191355,3160,3160,3160,3160,3
|
|
20240219,090700,3181875,3160,3160,3160,3160,3
|
|
20240219,090600,3172395,3160,3160,3160,3160,3
|
|
20240219,090500,3162915,3160,3160,3160,3160,3
|
|
20240219,090400,3153435,3160,3160,3160,3160,4
|
|
20240219,090300,3140795,3160,3160,3160,3160,3
|
|
20240219,090200,3131315,3160,3160,3160,3160,3
|
|
20240219,090100,3121835,3160,3160,3160,3135,332
|
|
20240219,090000,2079280,3160,3160,3160,3160,658
|