623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192000,1807721326,265,265,265,265,35916
|
|
20240219,191900,1807721326,265,265,265,265,0
|
|
20240219,191800,1807721326,265,265,265,265,0
|
|
20240219,191700,1807721326,265,265,265,265,0
|
|
20240219,191600,1807721326,265,265,265,265,0
|
|
20240219,191500,1807721326,265,265,265,265,0
|
|
20240219,191400,1807721326,265,265,265,265,0
|
|
20240219,191300,1807721326,265,265,265,265,0
|
|
20240219,191200,1807721326,265,265,265,265,0
|
|
20240219,191100,1807721326,265,265,265,265,0
|
|
20240219,191000,1807721326,265,265,265,265,0
|
|
20240219,190900,1807721326,265,265,265,265,0
|
|
20240219,190800,1807721326,265,265,265,265,0
|
|
20240219,190700,1807721326,265,265,265,265,0
|
|
20240219,190600,1807721326,265,265,265,265,0
|
|
20240219,190500,1807721326,265,265,265,265,0
|
|
20240219,190400,1807721326,265,265,265,265,0
|
|
20240219,190300,1807721326,265,265,265,265,0
|
|
20240219,190200,1807721326,265,265,265,265,0
|
|
20240219,190100,1807721326,265,265,265,265,0
|
|
20240219,190000,1807721326,265,265,265,265,0
|
|
20240219,185900,1807721326,265,265,265,265,0
|
|
20240219,185800,1807721326,265,265,265,265,0
|
|
20240219,185700,1807721326,265,265,265,265,0
|
|
20240219,185600,1807721326,265,265,265,265,0
|
|
20240219,185500,1807721326,265,265,265,265,0
|
|
20240219,185400,1807721326,265,265,265,265,0
|
|
20240219,185300,1807721326,265,265,265,265,0
|
|
20240219,185200,1807721326,265,265,265,265,0
|
|
20240219,185100,1807721326,265,265,265,265,0
|
|
20240219,185000,1807721326,265,265,265,265,35916
|
|
20240219,184900,1807721326,265,265,265,265,0
|
|
20240219,184800,1807721326,265,265,265,265,0
|
|
20240219,184700,1807721326,265,265,265,265,0
|
|
20240219,184600,1807721326,265,265,265,265,0
|
|
20240219,184500,1807721326,265,265,265,265,0
|
|
20240219,184400,1807721326,265,265,265,265,0
|
|
20240219,184300,1807721326,265,265,265,265,0
|
|
20240219,184200,1807721326,265,265,265,265,0
|
|
20240219,184100,1807721326,265,265,265,265,0
|
|
20240219,184000,1807721326,265,265,265,265,0
|
|
20240219,183900,1807721326,265,265,265,265,0
|
|
20240219,183800,1807721326,265,265,265,265,0
|
|
20240219,183700,1807721326,265,265,265,265,0
|
|
20240219,183600,1807721326,265,265,265,265,0
|
|
20240219,183500,1807721326,265,265,265,265,0
|
|
20240219,183400,1807721326,265,265,265,265,0
|
|
20240219,183300,1807721326,265,265,265,265,0
|
|
20240219,183200,1807721326,265,265,265,265,0
|
|
20240219,183100,1807721326,265,265,265,265,0
|
|
20240219,183000,1807721326,265,265,265,265,0
|
|
20240219,182900,1807721326,265,265,265,265,0
|
|
20240219,182800,1807721326,265,265,265,265,0
|
|
20240219,182700,1807721326,265,265,265,265,0
|
|
20240219,182600,1807721326,265,265,265,265,0
|
|
20240219,182500,1807721326,265,265,265,265,0
|
|
20240219,182400,1807721326,265,265,265,265,0
|
|
20240219,182300,1807721326,265,265,265,265,0
|
|
20240219,182200,1807721326,265,265,265,265,0
|
|
20240219,182100,1807721326,265,265,265,265,0
|
|
20240219,182000,1807721326,265,265,265,265,35916
|
|
20240219,181900,1807721326,265,265,265,265,0
|
|
20240219,181800,1807721326,265,265,265,265,0
|
|
20240219,181700,1807721326,265,265,265,265,0
|
|
20240219,181600,1807721326,265,265,265,265,0
|
|
20240219,181500,1807721326,265,265,265,265,0
|
|
20240219,181400,1807721326,265,265,265,265,0
|
|
20240219,181300,1807721326,265,265,265,265,0
|
|
20240219,181200,1807721326,265,265,265,265,0
|
|
20240219,181100,1807721326,265,265,265,265,0
|
|
20240219,181000,1807721326,265,265,265,265,0
|
|
20240219,180900,1807721326,265,265,265,265,0
|
|
20240219,180800,1807721326,265,265,265,265,0
|
|
20240219,180700,1807721326,265,265,265,265,0
|
|
20240219,180600,1807721326,265,265,265,265,0
|
|
20240219,180500,1807721326,265,265,265,265,0
|
|
20240219,180400,1807721326,265,265,265,265,0
|
|
20240219,180300,1807721326,265,265,265,265,0
|
|
20240219,180200,1807721326,265,265,265,265,0
|
|
20240219,180100,1807721326,265,265,265,265,0
|
|
20240219,180000,1807721326,265,265,265,265,0
|
|
20240219,175900,1807721326,265,265,265,265,0
|
|
20240219,175800,1807721326,265,265,265,265,0
|
|
20240219,175700,1807721326,265,265,265,265,0
|
|
20240219,175600,1807721326,265,265,265,265,0
|
|
20240219,175500,1807721326,265,265,265,265,0
|
|
20240219,175400,1807721326,265,265,265,265,0
|
|
20240219,175300,1807721326,265,265,265,265,0
|
|
20240219,175200,1807721326,265,265,265,265,0
|
|
20240219,175100,1807721326,265,265,265,265,0
|
|
20240219,175000,1807721326,265,265,265,265,35916
|
|
20240219,174900,1807721326,265,265,265,265,0
|
|
20240219,174800,1807721326,265,265,265,265,0
|
|
20240219,174700,1807721326,265,265,265,265,0
|
|
20240219,174600,1807721326,265,265,265,265,0
|
|
20240219,174500,1807721326,265,265,265,265,0
|
|
20240219,174400,1807721326,265,265,265,265,0
|
|
20240219,174300,1807721326,265,265,265,265,0
|
|
20240219,174200,1807721326,265,265,265,265,0
|
|
20240219,174100,1807721326,265,265,265,265,0
|
|
20240219,174000,1807721326,265,265,265,265,0
|
|
20240219,173900,1807721326,265,265,265,265,0
|
|
20240219,173800,1807721326,265,265,265,265,0
|
|
20240219,173700,1807721326,265,265,265,265,0
|
|
20240219,173600,1807721326,265,265,265,265,0
|
|
20240219,173500,1807721326,265,265,265,265,0
|
|
20240219,173400,1807721326,265,265,265,265,0
|
|
20240219,173300,1807721326,265,265,265,265,0
|
|
20240219,173200,1807721326,265,265,265,265,0
|
|
20240219,173100,1807721326,265,265,265,265,0
|
|
20240219,173000,1807721326,265,265,265,265,0
|
|
20240219,172900,1807721326,265,265,265,265,0
|
|
20240219,172800,1807721326,265,265,265,265,0
|
|
20240219,172700,1807721326,265,265,265,265,0
|
|
20240219,172600,1807721326,265,265,265,265,0
|
|
20240219,172500,1807721326,265,265,265,265,0
|
|
20240219,172400,1807721326,265,265,265,265,0
|
|
20240219,172300,1807721326,265,265,265,265,0
|
|
20240219,172200,1807721326,265,265,265,265,0
|
|
20240219,172100,1807721326,265,265,265,265,0
|
|
20240219,172000,1807721326,265,265,265,265,35916
|
|
20240219,171900,1807721326,265,265,265,265,0
|
|
20240219,171800,1807721326,265,265,265,265,0
|
|
20240219,171700,1807721326,265,265,265,265,0
|
|
20240219,171600,1807721326,265,265,265,265,0
|
|
20240219,171500,1807721326,265,265,265,265,0
|
|
20240219,171400,1807721326,265,265,265,265,0
|
|
20240219,171300,1807721326,265,265,265,265,0
|
|
20240219,171200,1807721326,265,265,265,265,0
|
|
20240219,171100,1807721326,265,265,265,265,0
|
|
20240219,171000,1807721326,265,265,265,265,0
|
|
20240219,170900,1807721326,265,265,265,265,0
|
|
20240219,170800,1807721326,265,265,265,265,0
|
|
20240219,170700,1807721326,265,265,265,265,0
|
|
20240219,170600,1807721326,265,265,265,265,0
|
|
20240219,170500,1807721326,265,265,265,265,0
|
|
20240219,170400,1807721326,265,265,265,265,0
|
|
20240219,170300,1807721326,265,265,265,265,0
|
|
20240219,170200,1807721326,265,265,265,265,0
|
|
20240219,170100,1807721326,265,265,265,265,0
|
|
20240219,170000,1807721326,265,265,265,265,0
|
|
20240219,165900,1807721326,265,265,265,265,0
|
|
20240219,165800,1807721326,265,265,265,265,0
|
|
20240219,165700,1807721326,265,265,265,265,0
|
|
20240219,165600,1807721326,265,265,265,265,0
|
|
20240219,165500,1807721326,265,265,265,265,0
|
|
20240219,165400,1807721326,265,265,265,265,0
|
|
20240219,165300,1807721326,265,265,265,265,0
|
|
20240219,165200,1807721326,265,265,265,265,0
|
|
20240219,165100,1807721326,265,265,265,265,0
|
|
20240219,165000,1807721326,265,265,265,265,35916
|
|
20240219,164900,1807721326,265,265,265,265,0
|
|
20240219,164800,1807721326,265,265,265,265,0
|
|
20240219,164700,1807721326,265,265,265,265,0
|
|
20240219,164600,1807721326,265,265,265,265,0
|
|
20240219,164500,1807721326,265,265,265,265,0
|
|
20240219,164400,1807721326,265,265,265,265,0
|
|
20240219,164300,1807721326,265,265,265,265,0
|
|
20240219,164200,1807721326,265,265,265,265,0
|
|
20240219,164100,1807721326,265,265,265,265,0
|
|
20240219,164000,1807721326,265,265,265,265,0
|
|
20240219,163900,1807721326,265,265,265,265,0
|
|
20240219,163800,1807721326,265,265,265,265,0
|
|
20240219,163700,1807721326,265,265,265,265,0
|
|
20240219,163600,1807721326,265,265,265,265,0
|
|
20240219,163500,1807721326,265,265,265,265,0
|
|
20240219,163400,1807721326,265,265,265,265,0
|
|
20240219,163300,1807721326,265,265,265,265,0
|
|
20240219,163200,1807721326,265,265,265,265,0
|
|
20240219,163100,1807721326,265,265,265,265,0
|
|
20240219,163000,1807721326,265,265,265,265,0
|
|
20240219,162900,1807721326,265,265,265,265,0
|
|
20240219,162800,1807721326,265,265,265,265,0
|
|
20240219,162700,1807721326,265,265,265,265,0
|
|
20240219,162600,1807721326,265,265,265,265,0
|
|
20240219,162500,1807721326,265,265,265,265,0
|
|
20240219,162400,1807721326,265,265,265,265,0
|
|
20240219,162300,1807721326,265,265,265,265,0
|
|
20240219,162200,1807721326,265,265,265,265,0
|
|
20240219,162100,1807721326,265,265,265,265,0
|
|
20240219,162000,1807721326,265,265,265,265,35916
|
|
20240219,161900,1807721326,265,265,265,265,0
|
|
20240219,161800,1807721326,265,265,265,265,0
|
|
20240219,161700,1807721326,265,265,265,265,0
|
|
20240219,161600,1807721326,265,265,265,265,0
|
|
20240219,161500,1807721326,265,265,265,265,0
|
|
20240219,161400,1807721326,265,265,265,265,0
|
|
20240219,161300,1807721326,265,265,265,265,0
|
|
20240219,161200,1807721326,265,265,265,265,0
|
|
20240219,161100,1807721326,265,265,265,265,0
|
|
20240219,161000,1807721326,265,265,265,265,0
|
|
20240219,160900,1807721326,265,265,265,265,0
|
|
20240219,160800,1807721326,265,265,265,265,0
|
|
20240219,160700,1807721326,265,265,265,265,0
|
|
20240219,160600,1807721326,265,265,265,265,0
|
|
20240219,160500,1807721326,265,265,265,265,0
|
|
20240219,160400,1807721326,265,265,265,265,0
|
|
20240219,160300,1807721326,265,265,265,265,0
|
|
20240219,160200,1807721326,265,265,265,265,0
|
|
20240219,160100,1807721326,265,265,265,265,0
|
|
20240219,160000,1807721326,265,265,265,265,0
|
|
20240219,155900,1807721326,265,265,265,265,0
|
|
20240219,155800,1807721326,265,265,265,265,0
|
|
20240219,155700,1807721326,265,265,265,265,0
|
|
20240219,155600,1807721326,265,265,265,265,0
|
|
20240219,155500,1807721326,265,265,265,265,0
|
|
20240219,155400,1807721326,265,265,265,265,0
|
|
20240219,155300,1807721326,265,265,265,265,0
|
|
20240219,155200,1807721326,265,265,265,265,0
|
|
20240219,155100,1807721326,265,265,265,265,0
|
|
20240219,155000,1807721326,265,265,265,265,35916
|
|
20240219,154900,1807721326,265,265,265,265,0
|
|
20240219,154800,1807721326,265,265,265,265,0
|
|
20240219,154700,1807721326,265,265,265,265,0
|
|
20240219,154600,1807721326,265,265,265,265,0
|
|
20240219,154500,1807721326,265,265,265,265,0
|
|
20240219,154400,1807721326,265,265,265,265,0
|
|
20240219,154300,1807721326,265,265,265,265,0
|
|
20240219,154200,1807721326,265,265,265,265,0
|
|
20240219,154100,1807721326,265,265,265,265,0
|
|
20240219,154000,1807721326,265,265,265,265,0
|
|
20240219,153900,1807721326,265,265,265,265,0
|
|
20240219,153800,1807721326,265,265,265,265,0
|
|
20240219,153700,1807721326,265,265,265,265,0
|
|
20240219,153600,1807721326,265,265,265,265,0
|
|
20240219,153500,1807721326,265,265,265,265,0
|
|
20240219,153400,1807721326,265,265,265,265,0
|
|
20240219,153300,1807721326,265,265,265,265,0
|
|
20240219,153200,1807721326,265,265,265,265,0
|
|
20240219,153100,1807721326,265,265,265,265,0
|
|
20240219,153000,1807721326,265,265,265,265,35916
|
|
20240219,152900,1798203586,265,265,265,265,0
|
|
20240219,152800,1798203586,265,265,265,265,0
|
|
20240219,152700,1798203586,265,265,265,265,0
|
|
20240219,152600,1798203586,265,265,265,265,0
|
|
20240219,152500,1798203586,265,265,265,265,0
|
|
20240219,152400,1798203586,265,265,265,265,0
|
|
20240219,152300,1798203586,265,265,265,265,0
|
|
20240219,152200,1798203586,265,265,265,265,0
|
|
20240219,152100,1798203586,265,265,265,265,0
|
|
20240219,152000,1798203586,265,265,265,265,0
|
|
20240219,151900,1798203586,265,263,265,263,3952
|
|
20240219,151800,1797161790,263,263,263,263,60983
|
|
20240219,151700,1781123261,263,265,265,263,12670
|
|
20240219,151600,1777769467,266,266,266,266,639
|
|
20240219,151500,1777599493,266,265,266,265,54179
|
|
20240219,151400,1763231548,264,265,265,264,4870
|
|
20240219,151300,1761944752,265,265,265,264,7123
|
|
20240219,151200,1760062950,264,264,265,263,29811
|
|
20240219,151100,1752191839,264,262,264,262,30343
|
|
20240219,151000,1744219516,262,260,262,260,3154
|
|
20240219,150900,1743393748,260,262,262,260,2312
|
|
20240219,150800,1742792024,261,261,262,261,211
|
|
20240219,150700,1742736952,262,261,262,261,7001
|
|
20240219,150600,1740909690,262,261,262,261,31649
|
|
20240219,150500,1732646837,261,259,261,259,2374
|
|
20240219,150400,1732029431,259,260,261,259,5116
|
|
20240219,150300,1730699285,260,261,261,260,470
|
|
20240219,150200,1730576915,260,260,260,260,5200
|
|
20240219,150100,1729224915,260,260,261,260,10032
|
|
20240219,150000,1726616587,260,260,261,258,3720
|
|
20240219,145900,1725649474,260,260,261,258,17855
|
|
20240219,145800,1721006780,260,259,260,259,20063
|
|
20240219,145700,1715799779,259,259,259,258,1218
|
|
20240219,145600,1715484335,258,258,259,258,2729
|
|
20240219,145500,1714779453,257,258,258,257,109
|
|
20240219,145400,1714751332,257,257,257,257,20503
|
|
20240219,145300,1709482061,257,257,257,257,16173
|
|
20240219,145200,1705325600,258,258,258,258,950
|
|
20240219,145100,1705080500,259,259,259,259,92
|
|
20240219,145000,1705056672,257,257,257,257,2384
|
|
20240219,144900,1704443984,257,258,258,257,1679
|
|
20240219,144800,1704011360,257,257,257,257,2
|
|
20240219,144700,1704010846,259,259,259,259,0
|
|
20240219,144600,1704010846,259,259,259,259,38
|
|
20240219,144500,1704001004,257,259,259,257,2185
|
|
20240219,144400,1703439397,258,259,259,258,2010
|
|
20240219,144300,1702920796,258,259,259,258,1201
|
|
20240219,144200,1702610932,258,258,258,258,1532
|
|
20240219,144100,1702215676,258,258,258,258,7607
|
|
20240219,144000,1700253070,258,259,259,258,1553
|
|
20240219,143900,1699852290,259,258,259,258,6126
|
|
20240219,143800,1698271682,259,259,259,259,1614
|
|
20240219,143700,1697853656,258,258,259,258,29
|
|
20240219,143600,1697846164,260,260,260,260,511
|
|
20240219,143500,1697713304,260,260,260,259,5484
|
|
20240219,143400,1696287928,261,261,261,261,0
|
|
20240219,143300,1696287928,261,258,261,257,14021
|
|
20240219,143200,1692659974,258,259,259,257,10191
|
|
20240219,143100,1690030877,258,259,259,256,62519
|
|
20240219,143000,1673969665,258,259,259,258,2640
|
|
20240219,142900,1673285910,260,260,260,260,1
|
|
20240219,142800,1673285650,259,260,260,259,79
|
|
20240219,142700,1673265111,258,259,260,258,50883
|
|
20240219,142600,1660137214,259,259,259,258,3029
|
|
20240219,142500,1659354161,258,261,261,258,13165
|
|
20240219,142400,1655955726,258,261,261,258,3725
|
|
20240219,142300,1654993076,259,259,259,259,5007
|
|
20240219,142200,1653696263,258,258,258,258,14422
|
|
20240219,142100,1649975387,258,259,259,258,6596
|
|
20240219,142000,1648270321,259,261,261,259,10887
|
|
20240219,141900,1645450586,259,259,259,259,14115
|
|
20240219,141800,1641794801,259,260,260,259,1619
|
|
20240219,141700,1641374288,260,260,260,260,21
|
|
20240219,141600,1641368828,261,260,261,260,9
|
|
20240219,141500,1641366487,260,260,260,260,1807
|
|
20240219,141400,1640896667,260,261,261,260,1571
|
|
20240219,141300,1640487207,261,261,261,261,0
|
|
20240219,141200,1640487207,261,261,261,261,2000
|
|
20240219,141100,1639965207,260,262,262,260,318
|
|
20240219,141000,1639882351,261,261,261,261,557
|
|
20240219,140900,1639736974,261,261,262,261,6506
|
|
20240219,140800,1638038907,262,261,262,260,8218
|
|
20240219,140700,1635895725,261,259,261,259,4592
|
|
20240219,140600,1634705396,260,260,260,260,4544
|
|
20240219,140500,1633523956,260,263,263,260,8868
|
|
20240219,140400,1631201818,263,261,263,261,24014
|
|
20240219,140300,1624927702,260,260,260,259,6092
|
|
20240219,140200,1623344308,260,258,260,258,3469
|
|
20240219,140100,1622447306,256,258,258,256,14487
|
|
20240219,140000,1618725104,257,260,260,257,21214
|
|
20240219,135900,1613223815,260,261,261,260,3485
|
|
20240219,135800,1612317065,261,259,261,259,24565
|
|
20240219,135700,1605931518,259,257,259,257,11584
|
|
20240219,135600,1602940231,257,257,257,256,6909
|
|
20240219,135500,1601165117,256,256,258,256,19287
|
|
20240219,135400,1596212669,256,258,259,256,57162
|
|
20240219,135300,1581551559,258,258,259,257,23851
|
|
20240219,135200,1575391651,257,261,261,257,130571
|
|
20240219,135100,1541697909,261,262,262,261,4767
|
|
20240219,135000,1540452536,262,262,262,262,0
|
|
20240219,134900,1540452536,262,262,262,261,19662
|
|
20240219,134800,1535302960,262,264,264,261,49912
|
|
20240219,134700,1522234094,263,264,265,263,10421
|
|
20240219,134600,1519489678,264,264,264,263,7111
|
|
20240219,134500,1517616746,264,263,266,263,2634
|
|
20240219,134400,1516921831,263,266,266,263,9518
|
|
20240219,134300,1514410699,265,265,267,264,19158
|
|
20240219,134200,1509342042,265,266,268,265,8357
|
|
20240219,134100,1507121819,267,268,269,267,48990
|
|
20240219,134000,1494000991,269,267,269,265,19356
|
|
20240219,133900,1488806395,268,264,269,264,108701
|
|
20240219,133800,1459709979,266,263,266,263,6051
|
|
20240219,133700,1458112332,264,263,264,263,13641
|
|
20240219,133600,1454522102,264,264,265,262,30415
|
|
20240219,133500,1446514214,265,265,266,264,4461
|
|
20240219,133400,1445336152,266,266,266,264,11106
|
|
20240219,133300,1442383809,265,266,266,264,16952
|
|
20240219,133200,1437893701,265,264,266,263,22990
|
|
20240219,133100,1431812316,263,266,266,263,36178
|
|
20240219,133000,1422269463,265,266,266,265,7507
|
|
20240219,132900,1420279747,265,268,268,264,11625
|
|
20240219,132800,1417196171,266,267,268,265,42505
|
|
20240219,132700,1405903656,266,269,269,266,22633
|
|
20240219,132600,1399847443,268,268,269,268,7307
|
|
20240219,132500,1397883394,269,267,269,267,28120
|
|
20240219,132400,1390352527,268,267,268,267,8052
|
|
20240219,132300,1388194733,268,267,268,267,22292
|
|
20240219,132200,1382239396,268,266,268,266,16170
|
|
20240219,132100,1377923804,267,267,268,265,38213
|
|
20240219,132000,1367763128,268,268,270,267,56842
|
|
20240219,131900,1352558398,270,267,270,267,29411
|
|
20240219,131800,1344654175,269,269,270,267,32052
|
|
20240219,131700,1336078941,268,272,272,268,48079
|
|
20240219,131600,1323118768,269,270,272,268,24902
|
|
20240219,131500,1316399213,268,268,270,267,8879
|
|
20240219,131400,1314013889,267,268,268,267,8035
|
|
20240219,131300,1311860641,267,270,270,267,20659
|
|
20240219,131200,1306311805,269,268,271,266,63961
|
|
20240219,131100,1289115163,266,265,268,264,63934
|
|
20240219,131000,1272110389,264,264,265,264,21964
|
|
20240219,130900,1266291107,264,264,266,264,21804
|
|
20240219,130800,1260529549,263,263,263,262,10140
|
|
20240219,130700,1257862782,263,262,264,262,11176
|
|
20240219,130600,1254928931,264,262,264,262,2349
|
|
20240219,130500,1254313349,261,264,264,261,12214
|
|
20240219,130400,1251105609,264,262,264,262,4848
|
|
20240219,130300,1249830584,262,261,263,261,3012
|
|
20240219,130200,1249042375,261,264,264,260,94636
|
|
20240219,130100,1224223372,262,265,265,261,60127
|
|
20240219,130000,1208398685,264,266,268,260,136372
|
|
20240219,125900,1172467274,266,268,268,266,47604
|
|
20240219,125800,1159771279,268,268,268,268,1393
|
|
20240219,125700,1159397955,268,268,269,268,19499
|
|
20240219,125600,1154171723,268,268,269,268,21041
|
|
20240219,125500,1148530752,268,270,270,268,34679
|
|
20240219,125400,1139189391,270,269,271,269,15585
|
|
20240219,125300,1134977846,268,272,273,267,85354
|
|
20240219,125200,1111875873,273,272,274,271,129387
|
|
20240219,125100,1076618305,271,274,274,271,80891
|
|
20240219,125000,1054571717,273,266,274,265,196314
|
|
20240219,124900,1001369651,266,265,267,265,62526
|
|
20240219,124800,984791040,265,268,268,265,17109
|
|
20240219,124700,980248325,266,267,268,265,8046
|
|
20240219,124600,978110458,268,268,269,266,25473
|
|
20240219,124500,971280729,266,266,268,265,28490
|
|
20240219,124400,963684274,266,266,266,265,19654
|
|
20240219,124300,958458518,266,265,266,264,37170
|
|
20240219,124200,948605262,265,266,266,265,26020
|
|
20240219,124100,941706117,265,265,266,265,11322
|
|
20240219,124000,938705349,265,268,269,264,79577
|
|
20240219,123900,917508874,267,265,271,264,95027
|
|
20240219,123800,892137080,264,265,268,263,107807
|
|
20240219,123700,863578593,264,264,270,263,171406
|
|
20240219,123600,817946382,265,273,274,264,260420
|
|
20240219,123500,748245934,273,279,282,271,451780
|
|
20240219,123400,623780406,279,270,282,269,1030028
|
|
20240219,123300,340993743,270,270,270,269,138087
|
|
20240219,123200,303734716,269,269,269,269,0
|
|
20240219,123100,303734716,269,265,269,264,137603
|
|
20240219,123000,267044626,265,263,265,263,99121
|
|
20240219,122900,240834376,263,263,264,263,23202
|
|
20240219,122800,234727933,263,261,263,261,7260
|
|
20240219,122700,232826378,261,261,261,261,1864
|
|
20240219,122600,232339874,261,262,262,261,11978
|
|
20240219,122500,229213287,262,261,262,261,1517
|
|
20240219,122400,228816124,262,263,263,261,14267
|
|
20240219,122300,225067415,262,262,263,262,9977
|
|
20240219,122200,222453429,262,259,263,259,24337
|
|
20240219,122100,216112257,259,261,261,259,5296
|
|
20240219,122000,214734470,261,262,262,261,2754
|
|
20240219,121900,214014744,262,262,263,262,16161
|
|
20240219,121800,209767892,263,262,263,262,18080
|
|
20240219,121700,205018481,263,262,263,262,1031
|
|
20240219,121600,204748334,263,263,263,263,7365
|
|
20240219,121500,202811339,262,263,263,262,61653
|
|
20240219,121400,186609510,263,260,263,259,25929
|
|
20240219,121300,179831176,260,261,261,259,2369
|
|
20240219,121200,179215232,261,261,261,260,14071
|
|
20240219,121100,175543689,261,260,261,259,12467
|
|
20240219,121000,172299953,260,260,260,259,2118
|
|
20240219,120900,171750248,260,259,260,258,34215
|
|
20240219,120800,162871869,260,258,260,257,10308
|
|
20240219,120700,160205005,258,258,258,257,4209
|
|
20240219,120600,159120193,258,258,259,257,18717
|
|
20240219,120500,154297209,258,259,259,255,19910
|
|
20240219,120400,149176725,259,259,259,259,83
|
|
20240219,120300,149155228,259,259,259,258,5750
|
|
20240219,120200,147671646,258,260,260,258,2235
|
|
20240219,120100,147093143,260,259,260,259,1701
|
|
20240219,120000,146651265,260,258,260,258,8934
|
|
20240219,115900,144335256,258,257,258,257,3944
|
|
20240219,115800,143320989,257,259,259,257,25683
|
|
20240219,115700,136714230,260,260,260,259,9181
|
|
20240219,115600,134332210,260,261,261,260,10398
|
|
20240219,115500,131624363,261,260,261,259,939
|
|
20240219,115400,131380182,260,261,261,259,10737
|
|
20240219,115300,128589344,260,261,261,260,13087
|
|
20240219,115200,125179750,261,259,261,259,23297
|
|
20240219,115100,119125931,259,257,259,256,10285
|
|
20240219,115000,116472029,257,257,258,254,17186
|
|
20240219,114900,112078217,257,257,257,257,1613
|
|
20240219,114800,111663676,257,257,257,256,5264
|
|
20240219,114700,110311093,256,257,258,256,12225
|
|
20240219,114600,107161042,258,257,258,257,5426
|
|
20240219,114500,105763634,257,255,257,255,12127
|
|
20240219,114400,102656514,257,260,265,253,135201
|
|
20240219,114300,67612497,260,255,260,255,63287
|
|
20240219,114200,51314856,255,253,255,252,26535
|
|
20240219,114100,44568917,252,250,252,250,30545
|
|
20240219,114000,36904453,250,249,250,249,2800
|
|
20240219,113900,36206502,248,248,248,248,538
|
|
20240219,113800,36073078,248,249,249,248,1030
|
|
20240219,113700,35817608,249,248,249,248,14613
|
|
20240219,113600,32189195,248,247,248,247,7361
|
|
20240219,113500,30371017,246,245,246,245,36699
|
|
20240219,113400,21357406,245,244,245,244,16108
|
|
20240219,113300,17427052,244,244,244,244,0
|
|
20240219,113200,17427052,244,244,244,244,1
|
|
20240219,113100,17426808,244,244,244,244,0
|
|
20240219,113000,17426808,244,244,244,244,0
|
|
20240219,112900,17426808,244,244,244,244,0
|
|
20240219,112800,17426808,244,244,244,244,0
|
|
20240219,112700,17426808,244,244,244,244,1300
|
|
20240219,112600,17109608,244,244,244,244,0
|
|
20240219,112500,17109608,244,244,244,244,0
|
|
20240219,112400,17109608,244,244,244,244,0
|
|
20240219,112300,17109608,244,244,244,244,0
|
|
20240219,112200,17109608,244,244,244,244,0
|
|
20240219,112100,17109608,244,244,244,244,11
|
|
20240219,112000,17106924,244,244,244,244,0
|
|
20240219,111900,17106924,244,244,244,244,0
|
|
20240219,111800,17106924,244,244,244,244,0
|
|
20240219,111700,17106924,244,244,244,244,0
|
|
20240219,111600,17106924,244,244,244,244,8
|
|
20240219,111500,17104972,244,244,244,244,1
|
|
20240219,111400,17104728,244,244,244,244,1
|
|
20240219,111300,17104484,244,244,244,244,3
|
|
20240219,111200,17103752,243,243,243,243,1000
|
|
20240219,111100,16860752,243,243,243,243,0
|
|
20240219,111000,16860752,243,243,243,243,22799
|
|
20240219,110900,11320595,243,243,243,243,0
|
|
20240219,110800,11320595,243,243,243,243,0
|
|
20240219,110700,11320595,243,243,243,243,0
|
|
20240219,110600,11320595,243,243,243,243,0
|
|
20240219,110500,11320595,243,243,243,243,1
|
|
20240219,110400,11320352,243,243,243,243,0
|
|
20240219,110300,11320352,243,243,243,243,1
|
|
20240219,110200,11320109,243,243,243,243,0
|
|
20240219,110100,11320109,243,243,243,243,0
|
|
20240219,110000,11320109,243,243,243,243,1002
|
|
20240219,105900,11076623,243,243,243,243,13
|
|
20240219,105800,11073464,243,243,243,243,0
|
|
20240219,105700,11073464,243,243,243,243,2
|
|
20240219,105600,11072978,243,243,243,243,0
|
|
20240219,105500,11072978,243,243,243,243,0
|
|
20240219,105400,11072978,243,243,243,243,3
|
|
20240219,105300,11072249,243,243,243,243,0
|
|
20240219,105200,11072249,243,243,243,243,0
|
|
20240219,105100,11072249,243,243,243,243,0
|
|
20240219,105000,11072249,243,243,243,243,50
|
|
20240219,104900,11060099,243,243,243,243,331
|
|
20240219,104800,10979666,243,243,243,243,0
|
|
20240219,104700,10979666,243,243,243,243,0
|
|
20240219,104600,10979666,243,243,243,243,0
|
|
20240219,104500,10979666,243,243,243,243,3
|
|
20240219,104400,10978937,243,243,243,243,0
|
|
20240219,104300,10978937,243,243,243,243,0
|
|
20240219,104200,10978937,243,243,243,243,0
|
|
20240219,104100,10978937,243,243,243,243,0
|
|
20240219,104000,10978937,243,243,243,243,1
|
|
20240219,103900,10978694,242,242,242,242,0
|
|
20240219,103800,10978694,242,242,242,242,0
|
|
20240219,103700,10978694,242,242,242,242,0
|
|
20240219,103600,10978694,242,242,242,242,500
|
|
20240219,103500,10857694,243,243,243,243,0
|
|
20240219,103400,10857694,243,244,244,243,6022
|
|
20240219,103300,9393348,244,244,244,244,1010
|
|
20240219,103200,9146908,244,244,244,244,0
|
|
20240219,103100,9146908,244,244,244,244,0
|
|
20240219,103000,9146908,244,244,244,244,0
|
|
20240219,102900,9146908,244,244,244,244,2
|
|
20240219,102800,9146420,243,243,243,243,278
|
|
20240219,102700,9078866,244,244,244,244,0
|
|
20240219,102600,9078866,244,244,244,244,10
|
|
20240219,102500,9076426,244,244,244,244,13
|
|
20240219,102400,9073254,244,244,244,244,0
|
|
20240219,102300,9073254,244,244,244,244,0
|
|
20240219,102200,9073254,244,244,244,244,0
|
|
20240219,102100,9073254,244,244,244,244,0
|
|
20240219,102000,9073254,244,244,244,244,320
|
|
20240219,101900,8995174,244,244,244,244,0
|
|
20240219,101800,8995174,244,244,244,244,0
|
|
20240219,101700,8995174,244,244,244,244,23
|
|
20240219,101600,8989562,244,244,244,244,2
|
|
20240219,101500,8989074,244,244,244,244,0
|
|
20240219,101400,8989074,244,243,244,243,3
|
|
20240219,101300,8988343,244,244,244,244,1
|
|
20240219,101200,8988099,244,244,244,244,62
|
|
20240219,101100,8972971,244,244,244,244,0
|
|
20240219,101000,8972971,244,244,244,244,0
|
|
20240219,100900,8972971,244,244,244,244,0
|
|
20240219,100800,8972971,244,244,244,244,0
|
|
20240219,100700,8972971,244,244,244,244,0
|
|
20240219,100600,8972971,244,244,244,244,0
|
|
20240219,100500,8972971,244,244,244,244,5
|
|
20240219,100400,8971751,244,244,244,244,0
|
|
20240219,100300,8971751,244,244,244,244,0
|
|
20240219,100200,8971751,244,244,244,244,21
|
|
20240219,100100,8966627,244,244,244,244,2
|
|
20240219,100000,8966139,244,244,244,244,0
|
|
20240219,095900,8966139,244,244,244,244,3
|
|
20240219,095800,8965407,244,243,244,243,1015
|
|
20240219,095700,8718760,244,244,244,244,0
|
|
20240219,095600,8718760,244,244,244,244,2
|
|
20240219,095500,8718272,243,243,243,243,0
|
|
20240219,095400,8718272,243,243,243,243,16
|
|
20240219,095300,8714384,244,244,244,244,30
|
|
20240219,095200,8707064,244,244,244,244,0
|
|
20240219,095100,8707064,244,244,244,244,0
|
|
20240219,095000,8707064,244,244,244,244,340
|
|
20240219,094900,8624104,244,244,244,244,2054
|
|
20240219,094800,8122928,244,244,244,244,0
|
|
20240219,094700,8122928,244,244,244,244,0
|
|
20240219,094600,8122928,244,244,244,244,0
|
|
20240219,094500,8122928,244,244,244,244,5
|
|
20240219,094400,8121708,244,244,244,244,3121
|
|
20240219,094300,7360184,244,244,244,244,15
|
|
20240219,094200,7356524,244,244,244,244,107
|
|
20240219,094100,7330416,244,243,244,243,32
|
|
20240219,094000,7322628,244,244,244,244,15
|
|
20240219,093900,7318968,244,244,244,244,1
|
|
20240219,093800,7318724,243,243,243,243,796
|
|
20240219,093700,7125296,243,243,243,243,8749
|
|
20240219,093600,4999289,243,243,243,243,0
|
|
20240219,093500,4999289,243,243,243,243,0
|
|
20240219,093400,4999289,243,243,243,243,0
|
|
20240219,093300,4999289,243,243,243,243,1
|
|
20240219,093200,4999046,243,243,243,243,8
|
|
20240219,093100,4997102,242,242,242,242,0
|
|
20240219,093000,4997102,242,242,242,242,5
|
|
20240219,092900,4995892,243,243,243,243,1
|
|
20240219,092800,4995649,243,243,243,243,1
|
|
20240219,092700,4995406,243,243,243,243,251
|
|
20240219,092600,4934413,243,243,243,243,0
|
|
20240219,092500,4934413,243,243,243,243,1
|
|
20240219,092400,4934170,243,243,243,241,1027
|
|
20240219,092300,4685289,244,244,244,244,3
|
|
20240219,092200,4684557,244,244,244,244,1
|
|
20240219,092100,4684313,244,244,244,243,516
|
|
20240219,092000,4558909,244,244,244,244,2
|
|
20240219,091900,4558421,244,245,245,244,12
|
|
20240219,091800,4555492,245,245,245,245,2
|
|
20240219,091700,4555002,245,244,245,244,2101
|
|
20240219,091600,4040842,244,244,244,244,1
|
|
20240219,091500,4040598,244,244,244,244,3
|
|
20240219,091400,4039866,245,245,245,245,2
|
|
20240219,091300,4039376,245,245,245,245,17
|
|
20240219,091200,4035211,245,245,245,245,2
|
|
20240219,091100,4034721,245,244,245,243,996
|
|
20240219,091000,3791696,244,244,244,244,2
|
|
20240219,090900,3791208,244,244,244,244,67
|
|
20240219,090800,3774860,244,244,244,243,486
|
|
20240219,090700,3656759,244,244,244,244,3
|
|
20240219,090600,3656027,243,245,245,243,1295
|
|
20240219,090500,3340333,245,245,245,245,8
|
|
20240219,090400,3338373,245,245,245,245,2203
|
|
20240219,090300,2798638,245,245,245,245,7
|
|
20240219,090200,2796923,245,245,245,244,402
|
|
20240219,090100,2698483,245,246,246,240,10105
|
|
20240219,090000,252756,246,245,246,243,1032
|