640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,193600,3016713980,3105,3105,3105,3105,0
|
|
20240219,193500,3016713980,3105,3105,3105,3105,0
|
|
20240219,193400,3016713980,3105,3105,3105,3105,0
|
|
20240219,193300,3016713980,3105,3105,3105,3105,0
|
|
20240219,193200,3016713980,3105,3105,3105,3105,0
|
|
20240219,193100,3016713980,3105,3105,3105,3105,0
|
|
20240219,193000,3016713980,3105,3105,3105,3105,0
|
|
20240219,192900,3016713980,3105,3105,3105,3105,0
|
|
20240219,192800,3016713980,3105,3105,3105,3105,0
|
|
20240219,192700,3016713980,3105,3105,3105,3105,0
|
|
20240219,192600,3016713980,3105,3105,3105,3105,0
|
|
20240219,192500,3016713980,3105,3105,3105,3105,0
|
|
20240219,192400,3016713980,3105,3105,3105,3105,0
|
|
20240219,192300,3016713980,3105,3105,3105,3105,0
|
|
20240219,192200,3016713980,3105,3105,3105,3105,0
|
|
20240219,192100,3016713980,3105,3105,3105,3105,0
|
|
20240219,192000,3016713980,3105,3105,3105,3105,0
|
|
20240219,191900,3016713980,3105,3105,3105,3105,0
|
|
20240219,191800,3016713980,3105,3105,3105,3105,0
|
|
20240219,191700,3016713980,3105,3105,3105,3105,0
|
|
20240219,191600,3016713980,3105,3105,3105,3105,0
|
|
20240219,191500,3016713980,3105,3105,3105,3105,0
|
|
20240219,191400,3016713980,3105,3105,3105,3105,0
|
|
20240219,191300,3016713980,3105,3105,3105,3105,0
|
|
20240219,191200,3016713980,3105,3105,3105,3105,0
|
|
20240219,191100,3016713980,3105,3105,3105,3105,0
|
|
20240219,191000,3016713980,3105,3105,3105,3105,0
|
|
20240219,190900,3016713980,3105,3105,3105,3105,0
|
|
20240219,190800,3016713980,3105,3105,3105,3105,0
|
|
20240219,190700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,190600,3016713980,3105,3105,3105,3105,0
|
|
20240219,190500,3016713980,3105,3105,3105,3105,0
|
|
20240219,190400,3016713980,3105,3105,3105,3105,0
|
|
20240219,190300,3016713980,3105,3105,3105,3105,0
|
|
20240219,190200,3016713980,3105,3105,3105,3105,0
|
|
20240219,190100,3016713980,3105,3105,3105,3105,0
|
|
20240219,190000,3016713980,3105,3105,3105,3105,0
|
|
20240219,185900,3016713980,3105,3105,3105,3105,0
|
|
20240219,185800,3016713980,3105,3105,3105,3105,0
|
|
20240219,185700,3016713980,3105,3105,3105,3105,0
|
|
20240219,185600,3016713980,3105,3105,3105,3105,0
|
|
20240219,185500,3016713980,3105,3105,3105,3105,0
|
|
20240219,185400,3016713980,3105,3105,3105,3105,0
|
|
20240219,185300,3016713980,3105,3105,3105,3105,0
|
|
20240219,185200,3016713980,3105,3105,3105,3105,0
|
|
20240219,185100,3016713980,3105,3105,3105,3105,0
|
|
20240219,185000,3016713980,3105,3105,3105,3105,0
|
|
20240219,184900,3016713980,3105,3105,3105,3105,0
|
|
20240219,184800,3016713980,3105,3105,3105,3105,0
|
|
20240219,184700,3016713980,3105,3105,3105,3105,0
|
|
20240219,184600,3016713980,3105,3105,3105,3105,0
|
|
20240219,184500,3016713980,3105,3105,3105,3105,0
|
|
20240219,184400,3016713980,3105,3105,3105,3105,0
|
|
20240219,184300,3016713980,3105,3105,3105,3105,0
|
|
20240219,184200,3016713980,3105,3105,3105,3105,0
|
|
20240219,184100,3016713980,3105,3105,3105,3105,0
|
|
20240219,184000,3016713980,3105,3105,3105,3105,0
|
|
20240219,183900,3016713980,3105,3105,3105,3105,0
|
|
20240219,183800,3016713980,3105,3105,3105,3105,0
|
|
20240219,183700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,183600,3016713980,3105,3105,3105,3105,0
|
|
20240219,183500,3016713980,3105,3105,3105,3105,0
|
|
20240219,183400,3016713980,3105,3105,3105,3105,0
|
|
20240219,183300,3016713980,3105,3105,3105,3105,0
|
|
20240219,183200,3016713980,3105,3105,3105,3105,0
|
|
20240219,183100,3016713980,3105,3105,3105,3105,0
|
|
20240219,183000,3016713980,3105,3105,3105,3105,0
|
|
20240219,182900,3016713980,3105,3105,3105,3105,0
|
|
20240219,182800,3016713980,3105,3105,3105,3105,0
|
|
20240219,182700,3016713980,3105,3105,3105,3105,0
|
|
20240219,182600,3016713980,3105,3105,3105,3105,0
|
|
20240219,182500,3016713980,3105,3105,3105,3105,0
|
|
20240219,182400,3016713980,3105,3105,3105,3105,0
|
|
20240219,182300,3016713980,3105,3105,3105,3105,0
|
|
20240219,182200,3016713980,3105,3105,3105,3105,0
|
|
20240219,182100,3016713980,3105,3105,3105,3105,0
|
|
20240219,182000,3016713980,3105,3105,3105,3105,0
|
|
20240219,181900,3016713980,3105,3105,3105,3105,0
|
|
20240219,181800,3016713980,3105,3105,3105,3105,0
|
|
20240219,181700,3016713980,3105,3105,3105,3105,0
|
|
20240219,181600,3016713980,3105,3105,3105,3105,0
|
|
20240219,181500,3016713980,3105,3105,3105,3105,0
|
|
20240219,181400,3016713980,3105,3105,3105,3105,0
|
|
20240219,181300,3016713980,3105,3105,3105,3105,0
|
|
20240219,181200,3016713980,3105,3105,3105,3105,0
|
|
20240219,181100,3016713980,3105,3105,3105,3105,0
|
|
20240219,181000,3016713980,3105,3105,3105,3105,0
|
|
20240219,180900,3016713980,3105,3105,3105,3105,0
|
|
20240219,180800,3016713980,3105,3105,3105,3105,0
|
|
20240219,180700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,180600,3016713980,3105,3105,3105,3105,0
|
|
20240219,180500,3016713980,3105,3105,3105,3105,0
|
|
20240219,180400,3016713980,3105,3105,3105,3105,0
|
|
20240219,180300,3016713980,3105,3105,3105,3105,0
|
|
20240219,180200,3016713980,3105,3105,3105,3105,0
|
|
20240219,180100,3016713980,3105,3105,3105,3105,0
|
|
20240219,180000,3016713980,3105,3105,3105,3105,0
|
|
20240219,175900,3016713980,3105,3105,3105,3105,0
|
|
20240219,175800,3016713980,3105,3105,3105,3105,0
|
|
20240219,175700,3016713980,3105,3105,3105,3105,0
|
|
20240219,175600,3016713980,3105,3105,3105,3105,0
|
|
20240219,175500,3016713980,3105,3105,3105,3105,0
|
|
20240219,175400,3016713980,3105,3105,3105,3105,0
|
|
20240219,175300,3016713980,3105,3105,3105,3105,0
|
|
20240219,175200,3016713980,3105,3105,3105,3105,0
|
|
20240219,175100,3016713980,3105,3105,3105,3105,0
|
|
20240219,175000,3016713980,3105,3105,3105,3105,0
|
|
20240219,174900,3016713980,3105,3105,3105,3105,0
|
|
20240219,174800,3016713980,3105,3105,3105,3105,0
|
|
20240219,174700,3016713980,3105,3105,3105,3105,0
|
|
20240219,174600,3016713980,3105,3105,3105,3105,0
|
|
20240219,174500,3016713980,3105,3105,3105,3105,0
|
|
20240219,174400,3016713980,3105,3105,3105,3105,0
|
|
20240219,174300,3016713980,3105,3105,3105,3105,0
|
|
20240219,174200,3016713980,3105,3105,3105,3105,0
|
|
20240219,174100,3016713980,3105,3105,3105,3105,0
|
|
20240219,174000,3016713980,3105,3105,3105,3105,0
|
|
20240219,173900,3016713980,3105,3105,3105,3105,0
|
|
20240219,173800,3016713980,3105,3105,3105,3105,0
|
|
20240219,173700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,173600,3016713980,3105,3105,3105,3105,0
|
|
20240219,173500,3016713980,3105,3105,3105,3105,0
|
|
20240219,173400,3016713980,3105,3105,3105,3105,0
|
|
20240219,173300,3016713980,3105,3105,3105,3105,0
|
|
20240219,173200,3016713980,3105,3105,3105,3105,0
|
|
20240219,173100,3016713980,3105,3105,3105,3105,0
|
|
20240219,173000,3016713980,3105,3105,3105,3105,0
|
|
20240219,172900,3016713980,3105,3105,3105,3105,0
|
|
20240219,172800,3016713980,3105,3105,3105,3105,0
|
|
20240219,172700,3016713980,3105,3105,3105,3105,0
|
|
20240219,172600,3016713980,3105,3105,3105,3105,0
|
|
20240219,172500,3016713980,3105,3105,3105,3105,0
|
|
20240219,172400,3016713980,3105,3105,3105,3105,0
|
|
20240219,172300,3016713980,3105,3105,3105,3105,0
|
|
20240219,172200,3016713980,3105,3105,3105,3105,0
|
|
20240219,172100,3016713980,3105,3105,3105,3105,0
|
|
20240219,172000,3016713980,3105,3105,3105,3105,0
|
|
20240219,171900,3016713980,3105,3105,3105,3105,0
|
|
20240219,171800,3016713980,3105,3105,3105,3105,0
|
|
20240219,171700,3016713980,3105,3105,3105,3105,0
|
|
20240219,171600,3016713980,3105,3105,3105,3105,0
|
|
20240219,171500,3016713980,3105,3105,3105,3105,0
|
|
20240219,171400,3016713980,3105,3105,3105,3105,0
|
|
20240219,171300,3016713980,3105,3105,3105,3105,0
|
|
20240219,171200,3016713980,3105,3105,3105,3105,0
|
|
20240219,171100,3016713980,3105,3105,3105,3105,0
|
|
20240219,171000,3016713980,3105,3105,3105,3105,0
|
|
20240219,170900,3016713980,3105,3105,3105,3105,0
|
|
20240219,170800,3016713980,3105,3105,3105,3105,0
|
|
20240219,170700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,170600,3016713980,3105,3105,3105,3105,0
|
|
20240219,170500,3016713980,3105,3105,3105,3105,0
|
|
20240219,170400,3016713980,3105,3105,3105,3105,0
|
|
20240219,170300,3016713980,3105,3105,3105,3105,0
|
|
20240219,170200,3016713980,3105,3105,3105,3105,0
|
|
20240219,170100,3016713980,3105,3105,3105,3105,0
|
|
20240219,170000,3016713980,3105,3105,3105,3105,0
|
|
20240219,165900,3016713980,3105,3105,3105,3105,0
|
|
20240219,165800,3016713980,3105,3105,3105,3105,0
|
|
20240219,165700,3016713980,3105,3105,3105,3105,0
|
|
20240219,165600,3016713980,3105,3105,3105,3105,0
|
|
20240219,165500,3016713980,3105,3105,3105,3105,0
|
|
20240219,165400,3016713980,3105,3105,3105,3105,0
|
|
20240219,165300,3016713980,3105,3105,3105,3105,0
|
|
20240219,165200,3016713980,3105,3105,3105,3105,0
|
|
20240219,165100,3016713980,3105,3105,3105,3105,0
|
|
20240219,165000,3016713980,3105,3105,3105,3105,0
|
|
20240219,164900,3016713980,3105,3105,3105,3105,0
|
|
20240219,164800,3016713980,3105,3105,3105,3105,0
|
|
20240219,164700,3016713980,3105,3105,3105,3105,0
|
|
20240219,164600,3016713980,3105,3105,3105,3105,0
|
|
20240219,164500,3016713980,3105,3105,3105,3105,0
|
|
20240219,164400,3016713980,3105,3105,3105,3105,0
|
|
20240219,164300,3016713980,3105,3105,3105,3105,0
|
|
20240219,164200,3016713980,3105,3105,3105,3105,0
|
|
20240219,164100,3016713980,3105,3105,3105,3105,0
|
|
20240219,164000,3016713980,3105,3105,3105,3105,0
|
|
20240219,163900,3016713980,3105,3105,3105,3105,0
|
|
20240219,163800,3016713980,3105,3105,3105,3105,0
|
|
20240219,163700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,163600,3016713980,3105,3105,3105,3105,0
|
|
20240219,163500,3016713980,3105,3105,3105,3105,0
|
|
20240219,163400,3016713980,3105,3105,3105,3105,0
|
|
20240219,163300,3016713980,3105,3105,3105,3105,0
|
|
20240219,163200,3016713980,3105,3105,3105,3105,0
|
|
20240219,163100,3016713980,3105,3105,3105,3105,0
|
|
20240219,163000,3016713980,3105,3105,3105,3105,0
|
|
20240219,162900,3016713980,3105,3105,3105,3105,0
|
|
20240219,162800,3016713980,3105,3105,3105,3105,0
|
|
20240219,162700,3016713980,3105,3105,3105,3105,0
|
|
20240219,162600,3016713980,3105,3105,3105,3105,0
|
|
20240219,162500,3016713980,3105,3105,3105,3105,0
|
|
20240219,162400,3016713980,3105,3105,3105,3105,0
|
|
20240219,162300,3016713980,3105,3105,3105,3105,0
|
|
20240219,162200,3016713980,3105,3105,3105,3105,0
|
|
20240219,162100,3016713980,3105,3105,3105,3105,0
|
|
20240219,162000,3016713980,3105,3105,3105,3105,0
|
|
20240219,161900,3016713980,3105,3105,3105,3105,0
|
|
20240219,161800,3016713980,3105,3105,3105,3105,0
|
|
20240219,161700,3016713980,3105,3105,3105,3105,0
|
|
20240219,161600,3016713980,3105,3105,3105,3105,0
|
|
20240219,161500,3016713980,3105,3105,3105,3105,0
|
|
20240219,161400,3016713980,3105,3105,3105,3105,0
|
|
20240219,161300,3016713980,3105,3105,3105,3105,0
|
|
20240219,161200,3016713980,3105,3105,3105,3105,0
|
|
20240219,161100,3016713980,3105,3105,3105,3105,0
|
|
20240219,161000,3016713980,3105,3105,3105,3105,0
|
|
20240219,160900,3016713980,3105,3105,3105,3105,0
|
|
20240219,160800,3016713980,3105,3105,3105,3105,0
|
|
20240219,160700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,160600,3016713980,3105,3105,3105,3105,0
|
|
20240219,160500,3016713980,3105,3105,3105,3105,0
|
|
20240219,160400,3016713980,3105,3105,3105,3105,0
|
|
20240219,160300,3016713980,3105,3105,3105,3105,0
|
|
20240219,160200,3016713980,3105,3105,3105,3105,0
|
|
20240219,160100,3016713980,3105,3105,3105,3105,0
|
|
20240219,160000,3016713980,3105,3105,3105,3105,0
|
|
20240219,155900,3016713980,3105,3105,3105,3105,0
|
|
20240219,155800,3016713980,3105,3105,3105,3105,0
|
|
20240219,155700,3016713980,3105,3105,3105,3105,0
|
|
20240219,155600,3016713980,3105,3105,3105,3105,0
|
|
20240219,155500,3016713980,3105,3105,3105,3105,0
|
|
20240219,155400,3016713980,3105,3105,3105,3105,0
|
|
20240219,155300,3016713980,3105,3105,3105,3105,0
|
|
20240219,155200,3016713980,3105,3105,3105,3105,0
|
|
20240219,155100,3016713980,3105,3105,3105,3105,0
|
|
20240219,155000,3016713980,3105,3105,3105,3105,0
|
|
20240219,154900,3016713980,3105,3105,3105,3105,0
|
|
20240219,154800,3016713980,3105,3105,3105,3105,0
|
|
20240219,154700,3016713980,3105,3105,3105,3105,0
|
|
20240219,154600,3016713980,3105,3105,3105,3105,0
|
|
20240219,154500,3016713980,3105,3105,3105,3105,0
|
|
20240219,154400,3016713980,3105,3105,3105,3105,0
|
|
20240219,154300,3016713980,3105,3105,3105,3105,0
|
|
20240219,154200,3016713980,3105,3105,3105,3105,0
|
|
20240219,154100,3016713980,3105,3105,3105,3105,0
|
|
20240219,154000,3016713980,3105,3105,3105,3105,0
|
|
20240219,153900,3016713980,3105,3105,3105,3105,0
|
|
20240219,153800,3016713980,3105,3105,3105,3105,0
|
|
20240219,153700,3016713980,3105,3105,3105,3105,45695
|
|
20240219,153600,3016713980,3105,3105,3105,3105,0
|
|
20240219,153500,3016713980,3105,3105,3105,3105,0
|
|
20240219,153400,3016713980,3105,3105,3105,3105,0
|
|
20240219,153300,3016713980,3105,3105,3105,3105,0
|
|
20240219,153200,3016713980,3105,3105,3105,3105,0
|
|
20240219,153100,3016713980,3105,3105,3105,3105,0
|
|
20240219,153000,3016713980,3105,3105,3105,3105,45695
|
|
20240219,152900,2874831005,3115,3115,3115,3115,0
|
|
20240219,152800,2874831005,3115,3115,3115,3115,0
|
|
20240219,152700,2874831005,3115,3115,3115,3115,0
|
|
20240219,152600,2874831005,3115,3115,3115,3115,0
|
|
20240219,152500,2874831005,3115,3115,3115,3115,0
|
|
20240219,152400,2874831005,3115,3115,3115,3115,0
|
|
20240219,152300,2874831005,3115,3115,3115,3115,0
|
|
20240219,152200,2874831005,3115,3115,3115,3115,0
|
|
20240219,152100,2874831005,3115,3115,3115,3115,0
|
|
20240219,152000,2874831005,3115,3115,3115,3115,0
|
|
20240219,151900,2874831005,3115,3120,3120,3110,1301
|
|
20240219,151800,2870782270,3110,3110,3115,3110,4828
|
|
20240219,151700,2855764685,3115,3115,3115,3110,3846
|
|
20240219,151600,2843784415,3115,3120,3120,3115,4627
|
|
20240219,151500,2829348195,3115,3120,3120,3115,5421
|
|
20240219,151400,2812461740,3115,3115,3120,3115,5874
|
|
20240219,151300,2794144245,3115,3115,3120,3115,3067
|
|
20240219,151200,2784589300,3120,3120,3125,3120,6433
|
|
20240219,151100,2764517180,3125,3120,3125,3115,8943
|
|
20240219,151000,2736609950,3115,3120,3120,3115,185
|
|
20240219,150900,2736032770,3115,3120,3120,3115,1617
|
|
20240219,150800,2730994115,3120,3115,3120,3115,2459
|
|
20240219,150700,2723330995,3120,3120,3120,3120,591
|
|
20240219,150600,2721487075,3120,3115,3120,3115,1255
|
|
20240219,150500,2717576060,3115,3120,3120,3115,234
|
|
20240219,150400,2716847110,3115,3115,3120,3115,600
|
|
20240219,150300,2714978075,3120,3120,3120,3120,14
|
|
20240219,150200,2714934395,3120,3120,3120,3115,50
|
|
20240219,150100,2714778590,3115,3115,3120,3110,2336
|
|
20240219,150000,2707501880,3120,3120,3120,3110,851
|
|
20240219,145900,2704850435,3120,3115,3120,3115,776
|
|
20240219,145800,2702433115,3115,3115,3120,3115,849
|
|
20240219,145700,2699788475,3115,3115,3120,3115,915
|
|
20240219,145600,2696934735,3115,3115,3120,3115,8
|
|
20240219,145500,2696909805,3115,3120,3120,3115,14
|
|
20240219,145400,2696866140,3120,3115,3120,3115,1221
|
|
20240219,145300,2693061930,3115,3110,3120,3110,6677
|
|
20240219,145200,2672272540,3110,3115,3115,3110,1484
|
|
20240219,145100,2667656550,3110,3110,3110,3110,400
|
|
20240219,145000,2666412550,3120,3120,3120,3110,614
|
|
20240219,144900,2664498765,3110,3115,3115,3110,10839
|
|
20240219,144800,2630747530,3115,3110,3115,3110,1713
|
|
20240219,144700,2625419975,3115,3115,3115,3110,1025
|
|
20240219,144600,2622228650,3110,3110,3115,3105,1514
|
|
20240219,144500,2617520750,3110,3115,3115,3110,6855
|
|
20240219,144400,2596199180,3115,3110,3115,3110,1704
|
|
20240219,144300,2590899720,3115,3115,3115,3115,1695
|
|
20240219,144200,2585619795,3115,3110,3115,3110,1601
|
|
20240219,144100,2580635185,3105,3110,3115,3105,58
|
|
20240219,144000,2580454845,3105,3110,3115,3105,1063
|
|
20240219,143900,2577149180,3110,3110,3110,3110,120
|
|
20240219,143800,2576775980,3110,3105,3115,3105,3225
|
|
20240219,143700,2566761550,3115,3110,3120,3105,5996
|
|
20240219,143600,2548085845,3110,3115,3115,3110,1652
|
|
20240219,143500,2542947915,3105,3110,3110,3105,1113
|
|
20240219,143400,2539490265,3110,3115,3115,3105,3104
|
|
20240219,143300,2529840285,3105,3110,3115,3105,5204
|
|
20240219,143200,2513679745,3110,3110,3115,3110,4693
|
|
20240219,143100,2499062015,3110,3110,3110,3110,838
|
|
20240219,143000,2496455835,3115,3115,3115,3115,110
|
|
20240219,142900,2496113185,3115,3110,3115,3105,1767
|
|
20240219,142800,2490618030,3105,3110,3110,3105,613
|
|
20240219,142700,2488711790,3110,3110,3110,3110,316
|
|
20240219,142600,2487729030,3110,3115,3115,3110,624
|
|
20240219,142500,2485788350,3110,3110,3115,3110,3888
|
|
20240219,142400,2473696580,3110,3115,3115,3110,13
|
|
20240219,142300,2473656130,3115,3110,3115,3110,1283
|
|
20240219,142200,2469662095,3110,3115,3115,3110,3305
|
|
20240219,142100,2459383040,3110,3115,3115,3110,720
|
|
20240219,142000,2457143735,3110,3110,3110,3110,28
|
|
20240219,141900,2457056655,3110,3115,3115,3110,29
|
|
20240219,141800,2456966450,3110,3110,3115,3110,1660
|
|
20240219,141700,2451803835,3115,3115,3120,3115,1242
|
|
20240219,141600,2447934995,3115,3115,3115,3115,0
|
|
20240219,141500,2447934995,3115,3110,3115,3110,2313
|
|
20240219,141400,2440732500,3115,3115,3115,3115,2
|
|
20240219,141300,2440726270,3115,3110,3115,3110,2042
|
|
20240219,141200,2434365940,3110,3115,3115,3110,352
|
|
20240219,141100,2433270210,3115,3110,3115,3110,3
|
|
20240219,141000,2433260870,3115,3110,3115,3110,53
|
|
20240219,140900,2433096025,3115,3115,3115,3115,5
|
|
20240219,140800,2433080450,3110,3110,3110,3110,437
|
|
20240219,140700,2431721380,3115,3110,3115,3110,655
|
|
20240219,140600,2429684305,3110,3115,3115,3110,2664
|
|
20240219,140500,2421397210,3110,3110,3115,3110,990
|
|
20240219,140400,2418318300,3115,3115,3115,3115,1
|
|
20240219,140300,2418315185,3115,3115,3115,3110,602
|
|
20240219,140200,2416440455,3115,3115,3115,3115,3225
|
|
20240219,140100,2406394580,3115,3110,3115,3110,315
|
|
20240219,140000,2405414360,3110,3110,3115,3110,1647
|
|
20240219,135900,2400292145,3110,3110,3110,3110,500
|
|
20240219,135800,2398737145,3115,3110,3115,3110,623
|
|
20240219,135700,2396799115,3110,3110,3110,3110,74
|
|
20240219,135600,2396568975,3110,3110,3110,3110,5176
|
|
20240219,135500,2380471615,3110,3110,3110,3110,8742
|
|
20240219,135400,2353283995,3110,3115,3115,3110,55
|
|
20240219,135300,2353112695,3115,3110,3115,3110,236
|
|
20240219,135200,2352378680,3110,3110,3110,3110,105
|
|
20240219,135100,2352052130,3110,3115,3115,3110,696
|
|
20240219,135000,2349887560,3115,3115,3115,3115,152
|
|
20240219,134900,2349414080,3115,3115,3115,3115,673
|
|
20240219,134800,2347317685,3115,3115,3115,3115,46
|
|
20240219,134700,2347174395,3115,3120,3120,3115,2499
|
|
20240219,134600,2339387510,3120,3120,3120,3115,389
|
|
20240219,134500,2338175530,3115,3120,3120,3115,180
|
|
20240219,134400,2337614430,3115,3110,3115,3110,3673
|
|
20240219,134300,2326177835,3105,3110,3110,3105,415
|
|
20240219,134200,2324889055,3110,3110,3115,3105,591
|
|
20240219,134100,2323050870,3115,3110,3115,3110,494
|
|
20240219,134000,2321514370,3110,3110,3110,3110,400
|
|
20240219,133900,2320270370,3110,3110,3110,3110,589
|
|
20240219,133800,2318438580,3110,3110,3110,3110,115
|
|
20240219,133700,2318080930,3110,3105,3110,3105,22
|
|
20240219,133600,2318012610,3105,3110,3110,3105,2206
|
|
20240219,133500,2311162475,3105,3105,3105,3105,2214
|
|
20240219,133400,2304288005,3110,3105,3110,3105,1477
|
|
20240219,133300,2299700285,3105,3110,3110,3105,417
|
|
20240219,133200,2298405415,3110,3110,3110,3110,430
|
|
20240219,133100,2297068115,3110,3110,3110,3110,0
|
|
20240219,133000,2297068115,3110,3110,3110,3110,1889
|
|
20240219,132900,2291193325,3110,3110,3110,3105,422
|
|
20240219,132800,2289882405,3105,3110,3110,3105,32
|
|
20240219,132700,2289782905,3105,3110,3110,3105,1765
|
|
20240219,132600,2284302450,3110,3110,3110,3110,1
|
|
20240219,132500,2284299340,3110,3110,3110,3105,3878
|
|
20240219,132400,2272256635,3105,3105,3105,3105,670
|
|
20240219,132300,2270176285,3110,3110,3110,3110,25
|
|
20240219,132200,2270098535,3110,3110,3110,3110,37
|
|
20240219,132100,2269983465,3110,3110,3110,3110,4
|
|
20240219,132000,2269971025,3110,3110,3110,3105,1497
|
|
20240219,131900,2265318740,3110,3110,3110,3110,10
|
|
20240219,131800,2265287640,3110,3105,3110,3105,150
|
|
20240219,131700,2264821190,3110,3110,3110,3105,2124
|
|
20240219,131600,2258216215,3110,3105,3110,3105,383
|
|
20240219,131500,2257026650,3110,3110,3110,3110,2979
|
|
20240219,131400,2247761960,3110,3110,3110,3105,971
|
|
20240219,131300,2244744170,3110,3110,3110,3105,491
|
|
20240219,131200,2243217310,3110,3110,3110,3110,280
|
|
20240219,131100,2242346510,3110,3110,3110,3110,50
|
|
20240219,131000,2242191010,3110,3105,3110,3105,328
|
|
20240219,130900,2241172565,3105,3110,3110,3105,8359
|
|
20240219,130800,2215207975,3115,3115,3115,3110,8536
|
|
20240219,130700,2188660655,3115,3115,3115,3115,37
|
|
20240219,130600,2188545400,3110,3115,3115,3110,1410
|
|
20240219,130500,2184160220,3115,3110,3115,3110,217
|
|
20240219,130400,2183485315,3115,3115,3115,3115,41
|
|
20240219,130300,2183357600,3115,3115,3120,3115,2424
|
|
20240219,130200,2175806820,3110,3110,3115,3110,898
|
|
20240219,130100,2173013955,3115,3110,3115,3110,1972
|
|
20240219,130000,2166880640,3115,3110,3115,3110,1358
|
|
20240219,125900,2162651650,3115,3115,3115,3115,206
|
|
20240219,125800,2162009960,3110,3115,3115,3110,4021
|
|
20240219,125700,2149504540,3110,3120,3120,3110,5960
|
|
20240219,125600,2130939495,3120,3120,3120,3115,5001
|
|
20240219,125500,2115356375,3115,3120,3120,3115,522
|
|
20240219,125400,2113730320,3120,3120,3120,3115,3282
|
|
20240219,125300,2103490510,3125,3120,3125,3120,966
|
|
20240219,125200,2100476580,3120,3125,3125,3120,411
|
|
20240219,125100,2099193360,3120,3120,3120,3120,31
|
|
20240219,125000,2099096640,3120,3125,3125,3120,104
|
|
20240219,124900,2098771910,3125,3125,3125,3125,1007
|
|
20240219,124800,2095625035,3125,3115,3125,3115,2597
|
|
20240219,124700,2087525500,3120,3120,3120,3120,393
|
|
20240219,124600,2086299340,3120,3125,3125,3120,493
|
|
20240219,124500,2084761175,3120,3120,3125,3120,1363
|
|
20240219,124400,2080508610,3115,3120,3120,3115,300
|
|
20240219,124300,2079572860,3120,3120,3120,3120,60
|
|
20240219,124200,2079385660,3115,3120,3125,3115,8603
|
|
20240219,124100,2052544300,3120,3125,3130,3120,2217
|
|
20240219,124000,2045623590,3120,3125,3125,3120,900
|
|
20240219,123900,2042812230,3125,3135,3135,3125,141
|
|
20240219,123800,2042371025,3125,3125,3125,3125,320
|
|
20240219,123700,2041371025,3135,3130,3135,3130,1702
|
|
20240219,123600,2036038765,3135,3135,3135,3130,4186
|
|
20240219,123500,2022935430,3130,3130,3130,3130,6340
|
|
20240219,123400,2003091230,3130,3130,3130,3125,334
|
|
20240219,123300,2002046825,3125,3130,3130,3125,1417
|
|
20240219,123200,1997618615,3125,3125,3125,3125,2320
|
|
20240219,123100,1990368615,3120,3120,3125,3120,218
|
|
20240219,123000,1989688445,3125,3120,3125,3120,2256
|
|
20240219,122900,1982649575,3120,3120,3120,3120,171
|
|
20240219,122800,1982116055,3120,3125,3125,3120,469
|
|
20240219,122700,1980652725,3120,3125,3125,3120,369
|
|
20240219,122600,1979501210,3125,3130,3130,3125,858
|
|
20240219,122500,1976819710,3130,3130,3130,3130,100
|
|
20240219,122400,1976506710,3130,3130,3130,3130,730
|
|
20240219,122300,1974221810,3125,3125,3125,3125,134
|
|
20240219,122200,1973803060,3125,3130,3130,3125,229
|
|
20240219,122100,1973086790,3130,3130,3130,3130,232
|
|
20240219,122000,1972360630,3130,3130,3130,3130,3
|
|
20240219,121900,1972351240,3130,3125,3130,3120,2345
|
|
20240219,121800,1965029395,3125,3120,3130,3120,402
|
|
20240219,121700,1963774135,3120,3120,3125,3120,319
|
|
20240219,121600,1962777605,3130,3125,3130,3125,3941
|
|
20240219,121500,1950461970,3125,3125,3125,3125,50
|
|
20240219,121400,1950305720,3120,3125,3125,3120,1064
|
|
20240219,121300,1946986025,3125,3125,3125,3125,172
|
|
20240219,121200,1946448525,3125,3125,3125,3125,70
|
|
20240219,121100,1946229775,3125,3120,3125,3120,107
|
|
20240219,121000,1945895925,3120,3125,3125,3120,41
|
|
20240219,120900,1945767860,3125,3125,3125,3125,485
|
|
20240219,120800,1944252235,3120,3120,3125,3115,607
|
|
20240219,120700,1942356250,3120,3120,3120,3120,174
|
|
20240219,120600,1941813370,3115,3120,3120,3115,1381
|
|
20240219,120500,1937505650,3120,3120,3120,3120,341
|
|
20240219,120400,1936441730,3120,3120,3120,3120,577
|
|
20240219,120300,1934641490,3120,3125,3125,3120,52
|
|
20240219,120200,1934479220,3125,3125,3125,3125,5
|
|
20240219,120100,1934463595,3120,3120,3120,3120,1008
|
|
20240219,120000,1931318635,3120,3120,3120,3115,1862
|
|
20240219,115900,1925509795,3120,3115,3120,3115,547
|
|
20240219,115800,1923805820,3115,3115,3120,3115,4937
|
|
20240219,115700,1908427020,3115,3115,3115,3115,2024
|
|
20240219,115600,1902122260,3110,3110,3110,3110,200
|
|
20240219,115500,1901500260,3115,3115,3115,3115,43
|
|
20240219,115400,1901366315,3115,3115,3115,3115,1097
|
|
20240219,115300,1897949160,3115,3115,3115,3115,125
|
|
20240219,115200,1897559785,3115,3115,3115,3115,4
|
|
20240219,115100,1897547325,3115,3115,3115,3110,112
|
|
20240219,115000,1897198945,3115,3115,3115,3115,264
|
|
20240219,114900,1896376585,3115,3120,3120,3110,8698
|
|
20240219,114800,1869274180,3125,3115,3125,3115,544
|
|
20240219,114700,1867577950,3120,3120,3120,3115,2194
|
|
20240219,114600,1860738010,3125,3120,3130,3115,3657
|
|
20240219,114500,1849312255,3115,3115,3115,3115,685
|
|
20240219,114400,1847178480,3115,3110,3115,3110,3717
|
|
20240219,114300,1835603610,3115,3110,3115,3110,13
|
|
20240219,114200,1835563140,3115,3110,3115,3110,312
|
|
20240219,114100,1834592760,3115,3115,3115,3115,91
|
|
20240219,114000,1834309295,3110,3110,3110,3110,101
|
|
20240219,113900,1833995185,3110,3115,3115,3110,270
|
|
20240219,113800,1833154185,3110,3110,3110,3110,4283
|
|
20240219,113700,1819834055,3115,3110,3115,3110,611
|
|
20240219,113600,1817932310,3110,3115,3115,3110,249
|
|
20240219,113500,1817156915,3115,3115,3115,3110,612
|
|
20240219,113400,1815250560,3115,3110,3115,3110,274
|
|
20240219,113300,1814398165,3110,3110,3120,3110,3121
|
|
20240219,113200,1804683880,3115,3115,3115,3110,232
|
|
20240219,113100,1803962020,3115,3110,3115,3105,3099
|
|
20240219,113000,1794324225,3110,3105,3110,3105,117
|
|
20240219,112900,1793960440,3110,3110,3110,3105,397
|
|
20240219,112800,1792727480,3110,3105,3110,3105,1915
|
|
20240219,112700,1786781170,3105,3105,3105,3105,15
|
|
20240219,112600,1786734595,3105,3110,3110,3105,5359
|
|
20240219,112500,1770086175,3110,3110,3115,3105,1824
|
|
20240219,112400,1764420375,3115,3110,3115,3105,1774
|
|
20240219,112300,1758905945,3115,3110,3115,3110,900
|
|
20240219,112200,1756106935,3115,3115,3115,3110,1013
|
|
20240219,112100,1752955940,3115,3115,3115,3110,157
|
|
20240219,112000,1752466920,3115,3115,3115,3115,196
|
|
20240219,111900,1751856380,3115,3110,3120,3110,1529
|
|
20240219,111800,1747096195,3115,3115,3115,3115,6
|
|
20240219,111700,1747077505,3115,3115,3115,3110,169
|
|
20240219,111600,1746551095,3115,3110,3115,3110,409
|
|
20240219,111500,1745277470,3110,3110,3110,3105,2560
|
|
20240219,111400,1737317900,3110,3110,3110,3110,440
|
|
20240219,111300,1735949500,3110,3105,3110,3100,5387
|
|
20240219,111200,1719231970,3105,3105,3105,3100,12934
|
|
20240219,111100,1679073350,3105,3110,3110,3105,13685
|
|
20240219,111000,1636518000,3120,3115,3120,3115,492
|
|
20240219,110900,1634983725,3120,3120,3120,3120,147
|
|
20240219,110800,1634525085,3115,3115,3120,3110,547
|
|
20240219,110700,1632821650,3115,3120,3120,3115,6151
|
|
20240219,110600,1613660950,3120,3120,3120,3120,2292
|
|
20240219,110500,1606509910,3125,3125,3125,3125,0
|
|
20240219,110400,1606509910,3125,3120,3125,3120,2537
|
|
20240219,110300,1598594395,3120,3120,3125,3120,291
|
|
20240219,110200,1597686470,3125,3120,3125,3120,4174
|
|
20240219,110100,1584657660,3125,3125,3125,3125,1140
|
|
20240219,110000,1581095160,3125,3125,3125,3120,703
|
|
20240219,105900,1578898435,3125,3120,3125,3120,19
|
|
20240219,105800,1578839070,3125,3130,3130,3120,1722
|
|
20240219,105700,1573465085,3130,3135,3135,3125,34373
|
|
20240219,105600,1465920640,3135,3135,3135,3130,4389
|
|
20240219,105500,1452179150,3135,3135,3135,3130,390
|
|
20240219,105400,1450956610,3135,3130,3135,3130,3879
|
|
20240219,105300,1438812075,3130,3130,3130,3130,0
|
|
20240219,105200,1438812075,3130,3130,3130,3130,547
|
|
20240219,105100,1437099965,3130,3130,3130,3130,4552
|
|
20240219,105000,1422852205,3130,3135,3135,3130,530
|
|
20240219,104900,1421193155,3135,3135,3135,3135,440
|
|
20240219,104800,1419813755,3135,3135,3135,3135,1278
|
|
20240219,104700,1415807225,3130,3130,3130,3130,102
|
|
20240219,104600,1415487965,3135,3135,3135,3130,638
|
|
20240219,104500,1413490325,3135,3130,3135,3130,139
|
|
20240219,104400,1413054650,3135,3130,3135,3130,279
|
|
20240219,104300,1412180155,3135,3135,3135,3135,596
|
|
20240219,104200,1410311695,3135,3135,3140,3130,172
|
|
20240219,104100,1409772235,3135,3135,3140,3130,1024
|
|
20240219,104000,1406562780,3135,3135,3140,3130,1449
|
|
20240219,103900,1402018960,3135,3135,3140,3135,773
|
|
20240219,103800,1399594730,3135,3135,3135,3135,4461
|
|
20240219,103700,1385609495,3135,3140,3140,3135,753
|
|
20240219,103600,1383246680,3135,3135,3135,3135,1008
|
|
20240219,103500,1380086600,3135,3140,3140,3130,518
|
|
20240219,103400,1378463430,3135,3140,3145,3135,1932
|
|
20240219,103300,1372399790,3145,3140,3145,3140,2693
|
|
20240219,103200,1363941765,3145,3135,3145,3130,4660
|
|
20240219,103100,1349320185,3130,3130,3135,3130,193
|
|
20240219,103000,1348715505,3135,3130,3135,3125,2415
|
|
20240219,102900,1341153725,3130,3125,3130,3125,1719
|
|
20240219,102800,1335776825,3125,3125,3135,3125,1882
|
|
20240219,102700,1329890525,3125,3130,3130,3125,148
|
|
20240219,102600,1329427365,3130,3125,3130,3125,839
|
|
20240219,102500,1326802650,3130,3130,3130,3125,153
|
|
20240219,102400,1326323925,3125,3135,3135,3125,71
|
|
20240219,102300,1326102000,3125,3135,3135,3125,8621
|
|
20240219,102200,1299139410,3135,3140,3140,3135,2463
|
|
20240219,102100,1291413365,3140,3140,3140,3140,2832
|
|
20240219,102000,1282520885,3140,3140,3140,3135,1894
|
|
20240219,101900,1276575225,3140,3140,3140,3135,1068
|
|
20240219,101800,1273222695,3140,3130,3140,3130,6558
|
|
20240219,101700,1252664950,3135,3130,3135,3130,1360
|
|
20240219,101600,1248407455,3135,3135,3135,3125,3845
|
|
20240219,101500,1236370530,3135,3135,3135,3135,2262
|
|
20240219,101400,1229279160,3135,3130,3135,3125,5921
|
|
20240219,101300,1210737705,3125,3130,3130,3125,7228
|
|
20240219,101200,1188124700,3130,3120,3130,3120,257
|
|
20240219,101100,1187321575,3120,3120,3120,3120,443
|
|
20240219,101000,1185939415,3120,3130,3130,3120,1501
|
|
20240219,100900,1181252610,3120,3125,3130,3120,4477
|
|
20240219,100800,1167273670,3125,3120,3125,3120,3370
|
|
20240219,100700,1156752685,3120,3115,3125,3115,710
|
|
20240219,100600,1154537695,3115,3115,3125,3115,1155
|
|
20240219,100500,1150934090,3120,3120,3120,3115,4401
|
|
20240219,100400,1137214120,3120,3135,3135,3120,4112
|
|
20240219,100300,1124374905,3135,3125,3135,3125,250
|
|
20240219,100200,1123592355,3140,3125,3140,3125,5690
|
|
20240219,100100,1105754480,3135,3130,3135,3125,1494
|
|
20240219,100000,1101080795,3130,3130,3130,3130,819
|
|
20240219,095900,1098517325,3140,3140,3140,3140,1489
|
|
20240219,095800,1093841865,3140,3145,3145,3130,16827
|
|
20240219,095700,1041005680,3145,3135,3145,3135,3542
|
|
20240219,095600,1029882800,3140,3140,3140,3130,2096
|
|
20240219,095500,1023312180,3140,3140,3140,3135,1298
|
|
20240219,095400,1019237340,3140,3135,3140,3135,6210
|
|
20240219,095300,999748215,3140,3140,3140,3140,2331
|
|
20240219,095200,992428875,3140,3140,3140,3135,6314
|
|
20240219,095100,972631415,3145,3130,3145,3125,32346
|
|
20240219,095000,871231385,3130,3125,3130,3125,1487
|
|
20240219,094900,866582835,3125,3115,3125,3115,8200
|
|
20240219,094800,841014475,3120,3120,3120,3115,1252
|
|
20240219,094700,837113235,3120,3115,3120,3115,6753
|
|
20240219,094600,816077510,3115,3110,3115,3110,1140
|
|
20240219,094500,812531115,3110,3110,3110,3105,351
|
|
20240219,094400,811439510,3115,3105,3115,3105,2087
|
|
20240219,094300,804952945,3105,3115,3115,3105,1640
|
|
20240219,094200,799859425,3115,3105,3115,3105,3467
|
|
20240219,094100,789090070,3105,3105,3105,3100,5571
|
|
20240219,094000,771802540,3100,3100,3105,3100,10672
|
|
20240219,093900,738680310,3105,3100,3105,3100,1307
|
|
20240219,093800,734627875,3100,3100,3105,3100,3612
|
|
20240219,093700,723424360,3100,3110,3115,3100,13138
|
|
20240219,093600,682643795,3115,3115,3120,3105,20844
|
|
20240219,093500,617772720,3115,3125,3125,3115,2434
|
|
20240219,093400,610169770,3125,3115,3125,3115,726
|
|
20240219,093300,607903290,3115,3130,3130,3115,5020
|
|
20240219,093200,592243400,3120,3125,3130,3120,35
|
|
20240219,093100,592133990,3125,3120,3135,3115,7146
|
|
20240219,093000,569840060,3120,3135,3135,3120,3608
|
|
20240219,092900,558580680,3120,3130,3135,3120,5501
|
|
20240219,092800,541380015,3140,3140,3140,3140,116
|
|
20240219,092700,541015775,3140,3145,3145,3130,8389
|
|
20240219,092600,514708530,3145,3130,3145,3130,5677
|
|
20240219,092500,496893500,3135,3125,3135,3120,8629
|
|
20240219,092400,469873320,3125,3125,3130,3120,3664
|
|
20240219,092300,458420905,3125,3125,3130,3115,1013
|
|
20240219,092200,455258245,3125,3115,3125,3115,2393
|
|
20240219,092100,447787415,3120,3115,3120,3110,3174
|
|
20240219,092000,437902145,3115,3115,3120,3110,7471
|
|
20240219,091900,414638840,3120,3115,3125,3115,2396
|
|
20240219,091800,407169410,3110,3110,3115,3105,10313
|
|
20240219,091700,375073615,3110,3120,3125,3110,9788
|
|
20240219,091600,344556575,3125,3125,3135,3120,8485
|
|
20240219,091500,318019265,3125,3125,3130,3125,367
|
|
20240219,091400,316872340,3125,3125,3130,3125,1075
|
|
20240219,091300,313512635,3120,3120,3125,3115,8814
|
|
20240219,091200,286012530,3125,3125,3130,3120,10374
|
|
20240219,091100,253606025,3125,3135,3140,3125,3555
|
|
20240219,091000,242480590,3135,3120,3140,3120,4162
|
|
20240219,090900,229448985,3135,3130,3135,3120,6322
|
|
20240219,090800,209668300,3130,3135,3140,3130,7904
|
|
20240219,090700,184893620,3135,3140,3140,3125,4680
|
|
20240219,090600,170233840,3140,3130,3140,3130,5026
|
|
20240219,090500,154492110,3130,3110,3130,3110,8602
|
|
20240219,090400,127641770,3120,3100,3120,3100,10621
|
|
20240219,090300,94561365,3100,3110,3110,3100,8143
|
|
20240219,090200,69308340,3100,3100,3115,3095,2096
|
|
20240219,090100,62806625,3100,3095,3120,3095,4222
|
|
20240219,090000,49709575,3095,3120,3125,3095,15927
|