573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,182900,1453486745,2160,2160,2160,2160,0
|
|
20240219,182800,1453486745,2160,2160,2160,2160,0
|
|
20240219,182700,1453486745,2160,2160,2160,2160,0
|
|
20240219,182600,1453486745,2160,2160,2160,2160,0
|
|
20240219,182500,1453486745,2160,2160,2160,2160,0
|
|
20240219,182400,1453486745,2160,2160,2160,2160,0
|
|
20240219,182300,1453486745,2160,2160,2160,2160,0
|
|
20240219,182200,1453486745,2160,2160,2160,2160,0
|
|
20240219,182100,1453486745,2160,2160,2160,2160,0
|
|
20240219,182000,1453486745,2160,2160,2160,2160,0
|
|
20240219,181900,1453486745,2160,2160,2160,2160,0
|
|
20240219,181800,1453486745,2160,2160,2160,2160,0
|
|
20240219,181700,1453486745,2160,2160,2160,2160,0
|
|
20240219,181600,1453486745,2160,2160,2160,2160,0
|
|
20240219,181500,1453486745,2160,2160,2160,2160,0
|
|
20240219,181400,1453486745,2160,2160,2160,2160,0
|
|
20240219,181300,1453486745,2160,2160,2160,2160,0
|
|
20240219,181200,1453486745,2160,2160,2160,2160,0
|
|
20240219,181100,1453486745,2160,2160,2160,2160,0
|
|
20240219,181000,1453486745,2160,2160,2160,2160,0
|
|
20240219,180900,1453486745,2160,2160,2160,2160,0
|
|
20240219,180800,1453486745,2160,2160,2160,2160,0
|
|
20240219,180700,1453486745,2160,2160,2160,2160,0
|
|
20240219,180600,1453486745,2160,2160,2160,2160,0
|
|
20240219,180500,1453486745,2160,2160,2160,2160,0
|
|
20240219,180400,1453486745,2160,2160,2160,2160,0
|
|
20240219,180300,1453486745,2160,2160,2160,2160,0
|
|
20240219,180200,1453486745,2160,2160,2160,2160,0
|
|
20240219,180100,1453486745,2160,2160,2160,2160,0
|
|
20240219,180000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,175900,1453486745,2160,2160,2160,2160,0
|
|
20240219,175800,1453486745,2160,2160,2160,2160,0
|
|
20240219,175700,1453486745,2160,2160,2160,2160,0
|
|
20240219,175600,1453486745,2160,2160,2160,2160,0
|
|
20240219,175500,1453486745,2160,2160,2160,2160,0
|
|
20240219,175400,1453486745,2160,2160,2160,2160,0
|
|
20240219,175300,1453486745,2160,2160,2160,2160,0
|
|
20240219,175200,1453486745,2160,2160,2160,2160,0
|
|
20240219,175100,1453486745,2160,2160,2160,2160,0
|
|
20240219,175000,1453486745,2160,2160,2160,2160,0
|
|
20240219,174900,1453486745,2160,2160,2160,2160,0
|
|
20240219,174800,1453486745,2160,2160,2160,2160,0
|
|
20240219,174700,1453486745,2160,2160,2160,2160,0
|
|
20240219,174600,1453486745,2160,2160,2160,2160,0
|
|
20240219,174500,1453486745,2160,2160,2160,2160,0
|
|
20240219,174400,1453486745,2160,2160,2160,2160,0
|
|
20240219,174300,1453486745,2160,2160,2160,2160,0
|
|
20240219,174200,1453486745,2160,2160,2160,2160,0
|
|
20240219,174100,1453486745,2160,2160,2160,2160,0
|
|
20240219,174000,1453486745,2160,2160,2160,2160,0
|
|
20240219,173900,1453486745,2160,2160,2160,2160,0
|
|
20240219,173800,1453486745,2160,2160,2160,2160,0
|
|
20240219,173700,1453486745,2160,2160,2160,2160,0
|
|
20240219,173600,1453486745,2160,2160,2160,2160,0
|
|
20240219,173500,1453486745,2160,2160,2160,2160,0
|
|
20240219,173400,1453486745,2160,2160,2160,2160,0
|
|
20240219,173300,1453486745,2160,2160,2160,2160,0
|
|
20240219,173200,1453486745,2160,2160,2160,2160,0
|
|
20240219,173100,1453486745,2160,2160,2160,2160,0
|
|
20240219,173000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,172900,1453486745,2160,2160,2160,2160,0
|
|
20240219,172800,1453486745,2160,2160,2160,2160,0
|
|
20240219,172700,1453486745,2160,2160,2160,2160,0
|
|
20240219,172600,1453486745,2160,2160,2160,2160,0
|
|
20240219,172500,1453486745,2160,2160,2160,2160,0
|
|
20240219,172400,1453486745,2160,2160,2160,2160,0
|
|
20240219,172300,1453486745,2160,2160,2160,2160,0
|
|
20240219,172200,1453486745,2160,2160,2160,2160,0
|
|
20240219,172100,1453486745,2160,2160,2160,2160,0
|
|
20240219,172000,1453486745,2160,2160,2160,2160,0
|
|
20240219,171900,1453486745,2160,2160,2160,2160,0
|
|
20240219,171800,1453486745,2160,2160,2160,2160,0
|
|
20240219,171700,1453486745,2160,2160,2160,2160,0
|
|
20240219,171600,1453486745,2160,2160,2160,2160,0
|
|
20240219,171500,1453486745,2160,2160,2160,2160,0
|
|
20240219,171400,1453486745,2160,2160,2160,2160,0
|
|
20240219,171300,1453486745,2160,2160,2160,2160,0
|
|
20240219,171200,1453486745,2160,2160,2160,2160,0
|
|
20240219,171100,1453486745,2160,2160,2160,2160,0
|
|
20240219,171000,1453486745,2160,2160,2160,2160,0
|
|
20240219,170900,1453486745,2160,2160,2160,2160,0
|
|
20240219,170800,1453486745,2160,2160,2160,2160,0
|
|
20240219,170700,1453486745,2160,2160,2160,2160,0
|
|
20240219,170600,1453486745,2160,2160,2160,2160,0
|
|
20240219,170500,1453486745,2160,2160,2160,2160,0
|
|
20240219,170400,1453486745,2160,2160,2160,2160,0
|
|
20240219,170300,1453486745,2160,2160,2160,2160,0
|
|
20240219,170200,1453486745,2160,2160,2160,2160,0
|
|
20240219,170100,1453486745,2160,2160,2160,2160,0
|
|
20240219,170000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,165900,1453486745,2160,2160,2160,2160,0
|
|
20240219,165800,1453486745,2160,2160,2160,2160,0
|
|
20240219,165700,1453486745,2160,2160,2160,2160,0
|
|
20240219,165600,1453486745,2160,2160,2160,2160,0
|
|
20240219,165500,1453486745,2160,2160,2160,2160,0
|
|
20240219,165400,1453486745,2160,2160,2160,2160,0
|
|
20240219,165300,1453486745,2160,2160,2160,2160,0
|
|
20240219,165200,1453486745,2160,2160,2160,2160,0
|
|
20240219,165100,1453486745,2160,2160,2160,2160,0
|
|
20240219,165000,1453486745,2160,2160,2160,2160,0
|
|
20240219,164900,1453486745,2160,2160,2160,2160,0
|
|
20240219,164800,1453486745,2160,2160,2160,2160,0
|
|
20240219,164700,1453486745,2160,2160,2160,2160,0
|
|
20240219,164600,1453486745,2160,2160,2160,2160,0
|
|
20240219,164500,1453486745,2160,2160,2160,2160,0
|
|
20240219,164400,1453486745,2160,2160,2160,2160,0
|
|
20240219,164300,1453486745,2160,2160,2160,2160,0
|
|
20240219,164200,1453486745,2160,2160,2160,2160,0
|
|
20240219,164100,1453486745,2160,2160,2160,2160,0
|
|
20240219,164000,1453486745,2160,2160,2160,2160,0
|
|
20240219,163900,1453486745,2160,2160,2160,2160,0
|
|
20240219,163800,1453486745,2160,2160,2160,2160,0
|
|
20240219,163700,1453486745,2160,2160,2160,2160,0
|
|
20240219,163600,1453486745,2160,2160,2160,2160,0
|
|
20240219,163500,1453486745,2160,2160,2160,2160,0
|
|
20240219,163400,1453486745,2160,2160,2160,2160,0
|
|
20240219,163300,1453486745,2160,2160,2160,2160,0
|
|
20240219,163200,1453486745,2160,2160,2160,2160,0
|
|
20240219,163100,1453486745,2160,2160,2160,2160,0
|
|
20240219,163000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,162900,1453486745,2160,2160,2160,2160,0
|
|
20240219,162800,1453486745,2160,2160,2160,2160,0
|
|
20240219,162700,1453486745,2160,2160,2160,2160,0
|
|
20240219,162600,1453486745,2160,2160,2160,2160,0
|
|
20240219,162500,1453486745,2160,2160,2160,2160,0
|
|
20240219,162400,1453486745,2160,2160,2160,2160,0
|
|
20240219,162300,1453486745,2160,2160,2160,2160,0
|
|
20240219,162200,1453486745,2160,2160,2160,2160,0
|
|
20240219,162100,1453486745,2160,2160,2160,2160,0
|
|
20240219,162000,1453486745,2160,2160,2160,2160,0
|
|
20240219,161900,1453486745,2160,2160,2160,2160,0
|
|
20240219,161800,1453486745,2160,2160,2160,2160,0
|
|
20240219,161700,1453486745,2160,2160,2160,2160,0
|
|
20240219,161600,1453486745,2160,2160,2160,2160,0
|
|
20240219,161500,1453486745,2160,2160,2160,2160,0
|
|
20240219,161400,1453486745,2160,2160,2160,2160,0
|
|
20240219,161300,1453486745,2160,2160,2160,2160,0
|
|
20240219,161200,1453486745,2160,2160,2160,2160,0
|
|
20240219,161100,1453486745,2160,2160,2160,2160,0
|
|
20240219,161000,1453486745,2160,2160,2160,2160,0
|
|
20240219,160900,1453486745,2160,2160,2160,2160,0
|
|
20240219,160800,1453486745,2160,2160,2160,2160,0
|
|
20240219,160700,1453486745,2160,2160,2160,2160,0
|
|
20240219,160600,1453486745,2160,2160,2160,2160,0
|
|
20240219,160500,1453486745,2160,2160,2160,2160,0
|
|
20240219,160400,1453486745,2160,2160,2160,2160,0
|
|
20240219,160300,1453486745,2160,2160,2160,2160,0
|
|
20240219,160200,1453486745,2160,2160,2160,2160,0
|
|
20240219,160100,1453486745,2160,2160,2160,2160,0
|
|
20240219,160000,1453486745,2160,2160,2160,2160,7350
|
|
20240219,155900,1453486745,2160,2160,2160,2160,0
|
|
20240219,155800,1453486745,2160,2160,2160,2160,0
|
|
20240219,155700,1453486745,2160,2160,2160,2160,0
|
|
20240219,155600,1453486745,2160,2160,2160,2160,0
|
|
20240219,155500,1453486745,2160,2160,2160,2160,0
|
|
20240219,155400,1453486745,2160,2160,2160,2160,0
|
|
20240219,155300,1453486745,2160,2160,2160,2160,0
|
|
20240219,155200,1453486745,2160,2160,2160,2160,0
|
|
20240219,155100,1453486745,2160,2160,2160,2160,0
|
|
20240219,155000,1453486745,2160,2160,2160,2160,0
|
|
20240219,154900,1453486745,2160,2160,2160,2160,0
|
|
20240219,154800,1453486745,2160,2160,2160,2160,0
|
|
20240219,154700,1453486745,2160,2160,2160,2160,0
|
|
20240219,154600,1453486745,2160,2160,2160,2160,0
|
|
20240219,154500,1453486745,2160,2160,2160,2160,0
|
|
20240219,154400,1453486745,2160,2160,2160,2160,0
|
|
20240219,154300,1453486745,2160,2160,2160,2160,0
|
|
20240219,154200,1453486745,2160,2160,2160,2160,0
|
|
20240219,154100,1453486745,2160,2160,2160,2160,0
|
|
20240219,154000,1453486745,2160,2160,2160,2160,0
|
|
20240219,153900,1453486745,2160,2160,2160,2160,0
|
|
20240219,153800,1453486745,2160,2160,2160,2160,0
|
|
20240219,153700,1453486745,2160,2160,2160,2160,0
|
|
20240219,153600,1453486745,2160,2160,2160,2160,0
|
|
20240219,153500,1453486745,2160,2160,2160,2160,0
|
|
20240219,153400,1453486745,2160,2160,2160,2160,0
|
|
20240219,153300,1453486745,2160,2160,2160,2160,0
|
|
20240219,153200,1453486745,2160,2160,2160,2160,0
|
|
20240219,153100,1453486745,2160,2160,2160,2160,0
|
|
20240219,153000,1453486745,2160,2160,2160,2160,14700
|
|
20240219,152900,1437610745,2155,2155,2155,2155,0
|
|
20240219,152800,1437610745,2155,2155,2155,2155,0
|
|
20240219,152700,1437610745,2155,2155,2155,2155,0
|
|
20240219,152600,1437610745,2155,2155,2155,2155,0
|
|
20240219,152500,1437610745,2155,2155,2155,2155,0
|
|
20240219,152400,1437610745,2155,2155,2155,2155,0
|
|
20240219,152300,1437610745,2155,2155,2155,2155,0
|
|
20240219,152200,1437610745,2155,2155,2155,2155,0
|
|
20240219,152100,1437610745,2155,2155,2155,2155,0
|
|
20240219,152000,1437610745,2155,2155,2155,2155,0
|
|
20240219,151900,1437610745,2155,2150,2155,2150,594
|
|
20240219,151800,1436331155,2150,2150,2155,2150,505
|
|
20240219,151700,1435244240,2155,2155,2155,2155,0
|
|
20240219,151600,1435244240,2155,2155,2155,2155,0
|
|
20240219,151500,1435244240,2155,2145,2155,2145,139
|
|
20240219,151400,1434945850,2150,2150,2150,2150,398
|
|
20240219,151300,1434090150,2150,2150,2150,2150,2045
|
|
20240219,151200,1429693400,2150,2150,2150,2150,0
|
|
20240219,151100,1429693400,2150,2150,2155,2150,458
|
|
20240219,151000,1428708650,2150,2150,2150,2150,3026
|
|
20240219,150900,1422202750,2150,2150,2150,2150,2045
|
|
20240219,150800,1417806000,2150,2150,2155,2150,1735
|
|
20240219,150700,1414074700,2150,2150,2150,2150,24
|
|
20240219,150600,1414023100,2155,2150,2155,2150,251
|
|
20240219,150500,1413483445,2150,2150,2150,2150,348
|
|
20240219,150400,1412735245,2155,2145,2155,2145,85
|
|
20240219,150300,1412552555,2145,2150,2150,2145,4148
|
|
20240219,150200,1403634425,2155,2150,2155,2150,210
|
|
20240219,150100,1403182920,2155,2155,2155,2155,0
|
|
20240219,150000,1403182920,2155,2150,2155,2150,2391
|
|
20240219,145900,1398030395,2155,2150,2155,2150,458
|
|
20240219,145800,1397045690,2150,2150,2150,2150,46
|
|
20240219,145700,1396946790,2150,2150,2150,2150,0
|
|
20240219,145600,1396946790,2150,2155,2155,2150,359
|
|
20240219,145500,1396174715,2160,2155,2160,2150,501
|
|
20240219,145400,1395095555,2160,2150,2160,2150,2
|
|
20240219,145300,1395091245,2155,2155,2155,2155,5
|
|
20240219,145200,1395080470,2155,2155,2155,2155,1004
|
|
20240219,145100,1392916850,2155,2155,2155,2155,102
|
|
20240219,145000,1392697040,2155,2155,2155,2155,20
|
|
20240219,144900,1392653940,2155,2155,2155,2155,1
|
|
20240219,144800,1392651785,2155,2155,2155,2155,60
|
|
20240219,144700,1392522485,2155,2155,2155,2155,40
|
|
20240219,144600,1392436285,2155,2155,2155,2155,2300
|
|
20240219,144500,1387479785,2150,2150,2150,2150,46
|
|
20240219,144400,1387380885,2155,2150,2155,2150,325
|
|
20240219,144300,1386680635,2150,2155,2155,2150,1865
|
|
20240219,144200,1382670645,2155,2155,2155,2155,3033
|
|
20240219,144100,1376134530,2155,2150,2155,2150,140
|
|
20240219,144000,1375832930,2155,2155,2155,2155,1027
|
|
20240219,143900,1373619745,2155,2155,2155,2155,0
|
|
20240219,143800,1373619745,2155,2155,2155,2155,38
|
|
20240219,143700,1373537855,2155,2155,2155,2155,1
|
|
20240219,143600,1373535700,2160,2150,2160,2150,314
|
|
20240219,143500,1372860575,2155,2155,2155,2155,140
|
|
20240219,143400,1372558875,2160,2160,2160,2160,0
|
|
20240219,143300,1372558875,2160,2155,2160,2155,3
|
|
20240219,143200,1372552405,2155,2150,2155,2150,351
|
|
20240219,143100,1371796255,2150,2150,2150,2150,13000
|
|
20240219,143000,1343846255,2150,2150,2150,2150,0
|
|
20240219,142900,1343846255,2150,2160,2160,2150,248
|
|
20240219,142800,1343312025,2160,2160,2160,2160,150
|
|
20240219,142700,1342988025,2160,2150,2160,2150,376
|
|
20240219,142600,1342179610,2155,2155,2160,2155,360
|
|
20240219,142500,1341403760,2155,2155,2155,2155,1060
|
|
20240219,142400,1339119460,2155,2155,2155,2155,25
|
|
20240219,142300,1339065585,2160,2160,2160,2160,0
|
|
20240219,142200,1339065585,2160,2160,2160,2160,0
|
|
20240219,142100,1339065585,2160,2160,2160,2160,0
|
|
20240219,142000,1339065585,2160,2160,2160,2160,3
|
|
20240219,141900,1339059105,2150,2150,2150,2150,2116
|
|
20240219,141800,1334509705,2160,2160,2160,2160,0
|
|
20240219,141700,1334509705,2160,2155,2160,2155,492
|
|
20240219,141600,1333449195,2155,2155,2155,2155,25
|
|
20240219,141500,1333395320,2155,2155,2155,2155,2211
|
|
20240219,141400,1328630615,2150,2155,2155,2150,6
|
|
20240219,141300,1328617710,2150,2150,2150,2150,1
|
|
20240219,141200,1328615560,2155,2155,2155,2155,352
|
|
20240219,141100,1327857000,2160,2160,2160,2160,51
|
|
20240219,141000,1327746840,2160,2160,2160,2160,0
|
|
20240219,140900,1327746840,2160,2155,2160,2155,201
|
|
20240219,140800,1327312685,2155,2160,2160,2155,31
|
|
20240219,140700,1327245875,2160,2160,2160,2160,2715
|
|
20240219,140600,1321381475,2160,2160,2160,2160,1
|
|
20240219,140500,1321379315,2155,2155,2155,2155,2
|
|
20240219,140400,1321375005,2160,2160,2160,2160,105
|
|
20240219,140300,1321148205,2160,2160,2160,2160,1
|
|
20240219,140200,1321146045,2160,2160,2160,2160,0
|
|
20240219,140100,1321146045,2160,2155,2160,2150,2309
|
|
20240219,140000,1316172645,2160,2155,2160,2155,81
|
|
20240219,135900,1315998085,2160,2160,2160,2160,1
|
|
20240219,135800,1315995925,2160,2160,2160,2160,5
|
|
20240219,135700,1315985125,2160,2160,2160,2160,100
|
|
20240219,135600,1315769125,2160,2155,2160,2155,6
|
|
20240219,135500,1315756190,2160,2160,2160,2160,51
|
|
20240219,135400,1315646030,2160,2155,2160,2155,290
|
|
20240219,135300,1315020080,2160,2160,2160,2160,0
|
|
20240219,135200,1315020080,2160,2155,2160,2155,270
|
|
20240219,135100,1314438225,2155,2160,2160,2155,57
|
|
20240219,135000,1314315385,2160,2160,2160,2155,204
|
|
20240219,134900,1313875745,2160,2160,2160,2160,10
|
|
20240219,134800,1313854145,2160,2160,2160,2160,1
|
|
20240219,134700,1313851985,2155,2155,2155,2155,5000
|
|
20240219,134600,1303076985,2160,2160,2160,2155,669
|
|
20240219,134500,1301635185,2160,2160,2160,2160,1
|
|
20240219,134400,1301633025,2160,2160,2160,2160,735
|
|
20240219,134300,1300045425,2160,2160,2160,2160,1
|
|
20240219,134200,1300043265,2160,2155,2160,2155,305
|
|
20240219,134100,1299384490,2155,2155,2160,2155,20
|
|
20240219,134000,1299341345,2155,2155,2160,2155,2692
|
|
20240219,133900,1293529430,2160,2160,2160,2160,2
|
|
20240219,133800,1293525110,2160,2160,2160,2160,0
|
|
20240219,133700,1293525110,2160,2160,2160,2160,4
|
|
20240219,133600,1293516470,2160,2155,2160,2155,5718
|
|
20240219,133500,1281194175,2155,2155,2155,2155,5622
|
|
20240219,133400,1269078765,2155,2150,2155,2150,934
|
|
20240219,133300,1267070660,2155,2155,2155,2155,1
|
|
20240219,133200,1267068505,2155,2150,2155,2150,1939
|
|
20240219,133100,1262899650,2150,2150,2150,2150,0
|
|
20240219,133000,1262899650,2150,2140,2150,2140,902
|
|
20240219,132900,1260960360,2150,2145,2150,2145,821
|
|
20240219,132800,1259196760,2145,2145,2145,2145,2837
|
|
20240219,132700,1253111395,2145,2145,2145,2145,2
|
|
20240219,132600,1253107105,2145,2145,2145,2145,0
|
|
20240219,132500,1253107105,2145,2140,2145,2140,506
|
|
20240219,132400,1252021760,2145,2145,2145,2145,2
|
|
20240219,132300,1252017470,2145,2145,2145,2145,3
|
|
20240219,132200,1252011035,2145,2145,2145,2145,737
|
|
20240219,132100,1250430170,2145,2145,2145,2145,0
|
|
20240219,132000,1250430170,2145,2145,2145,2145,2707
|
|
20240219,131900,1244623655,2150,2145,2150,2145,2001
|
|
20240219,131800,1240331505,2145,2150,2150,2145,898
|
|
20240219,131700,1238400810,2150,2150,2150,2150,3936
|
|
20240219,131600,1229938410,2150,2150,2150,2150,1
|
|
20240219,131500,1229936260,2150,2150,2150,2150,3
|
|
20240219,131400,1229929810,2145,2145,2145,2145,0
|
|
20240219,131300,1229929810,2145,2150,2150,2145,438
|
|
20240219,131200,1228989245,2150,2150,2150,2150,12
|
|
20240219,131100,1228963445,2150,2150,2150,2150,2
|
|
20240219,131000,1228959145,2150,2145,2150,2145,302
|
|
20240219,130900,1228311345,2150,2150,2150,2150,0
|
|
20240219,130800,1228311345,2150,2150,2150,2150,467
|
|
20240219,130700,1227307295,2145,2155,2155,2145,4040
|
|
20240219,130600,1218623415,2150,2155,2155,2150,7
|
|
20240219,130500,1218608350,2155,2155,2155,2155,0
|
|
20240219,130400,1218608350,2155,2155,2155,2155,258
|
|
20240219,130300,1218052360,2155,2155,2155,2155,1
|
|
20240219,130200,1218050205,2155,2155,2155,2155,1
|
|
20240219,130100,1218048050,2155,2155,2155,2155,20
|
|
20240219,130000,1218004950,2155,2155,2155,2150,35
|
|
20240219,125900,1217929535,2155,2155,2155,2155,9
|
|
20240219,125800,1217910140,2150,2150,2150,2150,0
|
|
20240219,125700,1217910140,2150,2150,2150,2150,0
|
|
20240219,125600,1217910140,2150,2150,2150,2150,13
|
|
20240219,125500,1217882190,2150,2150,2150,2150,11
|
|
20240219,125400,1217858540,2150,2150,2150,2150,0
|
|
20240219,125300,1217858540,2150,2150,2150,2150,0
|
|
20240219,125200,1217858540,2150,2150,2150,2150,166
|
|
20240219,125100,1217501640,2150,2155,2155,2150,3259
|
|
20240219,125000,1210492290,2155,2155,2155,2155,1
|
|
20240219,124900,1210490135,2155,2155,2155,2155,0
|
|
20240219,124800,1210490135,2155,2150,2155,2150,26
|
|
20240219,124700,1210434110,2145,2145,2145,2145,0
|
|
20240219,124600,1210434110,2145,2145,2145,2145,0
|
|
20240219,124500,1210434110,2145,2145,2145,2145,3
|
|
20240219,124400,1210427675,2155,2150,2155,2150,6504
|
|
20240219,124300,1196426200,2150,2150,2150,2150,0
|
|
20240219,124200,1196426200,2150,2150,2150,2150,2535
|
|
20240219,124100,1190975950,2155,2155,2155,2155,0
|
|
20240219,124000,1190975950,2155,2155,2155,2155,0
|
|
20240219,123900,1190975950,2155,2155,2155,2155,0
|
|
20240219,123800,1190975950,2155,2155,2155,2155,1
|
|
20240219,123700,1190973795,2145,2145,2145,2145,210
|
|
20240219,123600,1190523345,2145,2150,2150,2145,3307
|
|
20240219,123500,1183419440,2155,2155,2155,2155,100
|
|
20240219,123400,1183203940,2155,2155,2155,2155,10
|
|
20240219,123300,1183182390,2155,2155,2155,2150,25
|
|
20240219,123200,1183128540,2150,2155,2155,2150,5692
|
|
20240219,123100,1170862305,2155,2155,2155,2155,5250
|
|
20240219,123000,1159548555,2155,2150,2155,2150,6051
|
|
20240219,122900,1146531500,2145,2145,2145,2145,2
|
|
20240219,122800,1146527210,2150,2150,2150,2150,0
|
|
20240219,122700,1146527210,2150,2150,2150,2150,3541
|
|
20240219,122600,1138914060,2140,2140,2140,2140,0
|
|
20240219,122500,1138914060,2140,2140,2140,2140,334
|
|
20240219,122400,1138199300,2140,2150,2150,2140,70
|
|
20240219,122300,1138048810,2150,2140,2150,2140,429
|
|
20240219,122200,1137130740,2140,2140,2140,2140,50
|
|
20240219,122100,1137023740,2150,2145,2150,2140,51
|
|
20240219,122000,1136914535,2145,2145,2145,2145,0
|
|
20240219,121900,1136914535,2145,2145,2145,2145,0
|
|
20240219,121800,1136914535,2145,2145,2145,2145,0
|
|
20240219,121700,1136914535,2145,2145,2145,2145,2
|
|
20240219,121600,1136910245,2150,2150,2150,2150,0
|
|
20240219,121500,1136910245,2150,2150,2150,2150,0
|
|
20240219,121400,1136910245,2150,2150,2150,2150,23
|
|
20240219,121300,1136860795,2150,2150,2150,2150,220
|
|
20240219,121200,1136387795,2150,2140,2150,2140,4021
|
|
20240219,121100,1127782685,2145,2145,2145,2145,0
|
|
20240219,121000,1127782685,2145,2145,2145,2145,2175
|
|
20240219,120900,1123117310,2145,2145,2145,2145,81
|
|
20240219,120800,1122943565,2145,2145,2145,2145,0
|
|
20240219,120700,1122943565,2145,2150,2150,2145,859
|
|
20240219,120600,1121100940,2150,2150,2150,2150,5366
|
|
20240219,120500,1109564040,2150,2150,2150,2150,0
|
|
20240219,120400,1109564040,2150,2150,2150,2150,332
|
|
20240219,120300,1108850240,2155,2155,2155,2155,0
|
|
20240219,120200,1108850240,2155,2155,2155,2155,0
|
|
20240219,120100,1108850240,2155,2155,2155,2155,4
|
|
20240219,120000,1108841620,2145,2150,2150,2145,350
|
|
20240219,115900,1108090620,2150,2150,2150,2150,3000
|
|
20240219,115800,1101640620,2150,2150,2150,2150,0
|
|
20240219,115700,1101640620,2150,2150,2150,2150,0
|
|
20240219,115600,1101640620,2150,2155,2155,2150,500
|
|
20240219,115500,1100564120,2150,2155,2155,2150,1224
|
|
20240219,115400,1097926900,2155,2155,2155,2155,4228
|
|
20240219,115300,1088815560,2150,2150,2150,2150,4190
|
|
20240219,115200,1079807060,2145,2145,2145,2145,16
|
|
20240219,115100,1079772740,2145,2145,2145,2140,1538
|
|
20240219,115000,1076481000,2145,2145,2145,2145,100
|
|
20240219,114900,1076266500,2145,2145,2145,2145,0
|
|
20240219,114800,1076266500,2145,2145,2145,2145,100
|
|
20240219,114700,1076052000,2145,2145,2145,2145,1
|
|
20240219,114600,1076049855,2145,2145,2150,2145,351
|
|
20240219,114500,1075296955,2145,2145,2145,2145,259
|
|
20240219,114400,1074741400,2145,2145,2145,2145,0
|
|
20240219,114300,1074741400,2145,2145,2145,2145,25
|
|
20240219,114200,1074687775,2150,2150,2150,2150,0
|
|
20240219,114100,1074687775,2150,2150,2150,2145,640
|
|
20240219,114000,1073314275,2150,2150,2150,2150,116
|
|
20240219,113900,1073064875,2150,2150,2150,2150,1509
|
|
20240219,113800,1069820525,2150,2150,2150,2150,74
|
|
20240219,113700,1069661425,2145,2145,2145,2145,0
|
|
20240219,113600,1069661425,2145,2145,2145,2145,0
|
|
20240219,113500,1069661425,2145,2145,2145,2145,549
|
|
20240219,113400,1068483820,2145,2145,2145,2145,0
|
|
20240219,113300,1068483820,2145,2145,2145,2145,0
|
|
20240219,113200,1068483820,2145,2145,2145,2145,0
|
|
20240219,113100,1068483820,2145,2145,2145,2145,23
|
|
20240219,113000,1068434485,2145,2145,2145,2145,10
|
|
20240219,112900,1068413035,2145,2145,2145,2145,0
|
|
20240219,112800,1068413035,2145,2145,2145,2145,4
|
|
20240219,112700,1068404455,2145,2145,2145,2140,1162
|
|
20240219,112600,1065913635,2155,2150,2155,2145,2417
|
|
20240219,112500,1060722795,2150,2150,2150,2150,72
|
|
20240219,112400,1060567995,2145,2145,2145,2145,200
|
|
20240219,112300,1060138995,2145,2145,2145,2145,500
|
|
20240219,112200,1059066495,2150,2150,2150,2150,200
|
|
20240219,112100,1058636495,2145,2145,2145,2145,2010
|
|
20240219,112000,1054325045,2145,2150,2150,2145,2260
|
|
20240219,111900,1049468545,2155,2155,2155,2155,46
|
|
20240219,111800,1049369415,2150,2150,2150,2150,0
|
|
20240219,111700,1049369415,2150,2150,2150,2150,375
|
|
20240219,111600,1048563165,2150,2155,2155,2150,2
|
|
20240219,111500,1048558860,2150,2150,2150,2150,76
|
|
20240219,111400,1048395460,2150,2150,2150,2150,210
|
|
20240219,111300,1047943960,2150,2155,2155,2150,2055
|
|
20240219,111200,1043525435,2155,2155,2155,2150,292
|
|
20240219,111100,1042897450,2150,2150,2150,2150,11
|
|
20240219,111000,1042873800,2150,2150,2150,2150,100
|
|
20240219,110900,1042658800,2155,2155,2155,2155,2
|
|
20240219,110800,1042654490,2160,2160,2160,2160,0
|
|
20240219,110700,1042654490,2160,2160,2160,2160,0
|
|
20240219,110600,1042654490,2160,2160,2160,2160,0
|
|
20240219,110500,1042654490,2160,2150,2160,2150,17
|
|
20240219,110400,1042617870,2160,2160,2160,2160,20
|
|
20240219,110300,1042574670,2160,2160,2160,2160,362
|
|
20240219,110200,1041792750,2155,2145,2155,2145,11100
|
|
20240219,110100,1017916015,2145,2140,2145,2140,8923
|
|
20240219,110000,998806840,2140,2130,2140,2130,28379
|
|
20240219,105900,938082880,2130,2130,2130,2130,0
|
|
20240219,105800,938082880,2130,2130,2130,2130,2079
|
|
20240219,105700,933654610,2135,2135,2135,2135,350
|
|
20240219,105600,932907360,2135,2135,2135,2135,0
|
|
20240219,105500,932907360,2135,2135,2135,2135,809
|
|
20240219,105400,931180145,2140,2140,2140,2140,34
|
|
20240219,105300,931107385,2140,2135,2140,2135,2104
|
|
20240219,105200,926615325,2135,2135,2135,2135,100
|
|
20240219,105100,926401825,2135,2135,2135,2135,0
|
|
20240219,105000,926401825,2135,2135,2135,2135,0
|
|
20240219,104900,926401825,2135,2135,2135,2135,50
|
|
20240219,104800,926295075,2140,2140,2140,2140,1124
|
|
20240219,104700,923889715,2140,2140,2140,2140,183
|
|
20240219,104600,923498095,2140,2140,2140,2140,0
|
|
20240219,104500,923498095,2140,2140,2140,2140,300
|
|
20240219,104400,922856095,2140,2140,2140,2140,127
|
|
20240219,104300,922584315,2135,2135,2135,2135,893
|
|
20240219,104200,920677760,2130,2130,2130,2130,1
|
|
20240219,104100,920675630,2130,2130,2130,2130,2204
|
|
20240219,104000,915981110,2135,2135,2135,2135,100
|
|
20240219,103900,915767610,2130,2130,2130,2130,428
|
|
20240219,103800,914855970,2135,2135,2135,2135,3292
|
|
20240219,103700,907827550,2135,2140,2140,2135,12
|
|
20240219,103600,907801875,2140,2140,2140,2135,67
|
|
20240219,103500,907658520,2140,2140,2140,2140,3
|
|
20240219,103400,907652100,2140,2135,2140,2135,903
|
|
20240219,103300,905719695,2135,2135,2135,2135,538
|
|
20240219,103200,904571065,2135,2140,2140,2135,121
|
|
20240219,103100,904312480,2140,2140,2140,2140,1
|
|
20240219,103000,904310340,2135,2135,2145,2135,1049
|
|
20240219,102900,902070715,2135,2140,2140,2135,4600
|
|
20240219,102800,892239825,2140,2140,2140,2140,130
|
|
20240219,102700,891961625,2140,2140,2140,2140,501
|
|
20240219,102600,890889485,2140,2140,2140,2140,36
|
|
20240219,102500,890812445,2140,2140,2140,2140,1547
|
|
20240219,102400,887501865,2145,2145,2145,2145,30
|
|
20240219,102300,887437515,2145,2140,2150,2135,11329
|
|
20240219,102200,863187905,2140,2150,2150,2140,613
|
|
20240219,102100,861873455,2150,2150,2150,2150,2
|
|
20240219,102000,861869155,2150,2140,2150,2140,324
|
|
20240219,101900,861175655,2150,2140,2150,2140,489
|
|
20240219,101800,860129115,2150,2150,2150,2150,90
|
|
20240219,101700,859935615,2150,2150,2150,2140,8883
|
|
20240219,101600,840879500,2150,2160,2160,2150,5550
|
|
20240219,101500,828936910,2160,2160,2160,2160,30
|
|
20240219,101400,828872110,2160,2160,2160,2155,76
|
|
20240219,101300,828708200,2160,2155,2160,2155,178
|
|
20240219,101200,828323965,2160,2160,2160,2160,687
|
|
20240219,101100,826840045,2160,2165,2165,2160,9504
|
|
20240219,101000,806278715,2165,2160,2165,2160,6118
|
|
20240219,100900,793033815,2170,2155,2170,2155,8041
|
|
20240219,100800,775627590,2160,2155,2160,2155,1023
|
|
20240219,100700,773422910,2155,2160,2160,2155,562
|
|
20240219,100600,772211720,2165,2165,2165,2165,30
|
|
20240219,100500,772146770,2165,2165,2165,2165,9
|
|
20240219,100400,772127285,2155,2165,2170,2155,1571
|
|
20240219,100300,768729400,2170,2170,2170,2170,0
|
|
20240219,100200,768729400,2170,2170,2170,2170,2379
|
|
20240219,100100,763566970,2170,2170,2170,2150,148
|
|
20240219,100000,763245830,2155,2155,2155,2155,961
|
|
20240219,095900,761174875,2155,2155,2155,2150,359
|
|
20240219,095800,760401550,2155,2155,2155,2155,0
|
|
20240219,095700,760401550,2155,2155,2155,2155,0
|
|
20240219,095600,760401550,2155,2155,2155,2155,500
|
|
20240219,095500,759324050,2155,2150,2155,2140,5119
|
|
20240219,095400,748324800,2155,2165,2165,2155,2586
|
|
20240219,095300,742741960,2165,2145,2170,2145,24056
|
|
20240219,095200,690790040,2145,2145,2145,2145,66
|
|
20240219,095100,690648470,2150,2150,2150,2145,370
|
|
20240219,095000,689852975,2155,2155,2155,2155,2804
|
|
20240219,094900,683810355,2155,2155,2155,2155,2000
|
|
20240219,094800,679500355,2155,2150,2160,2150,17
|
|
20240219,094700,679463760,2155,2150,2155,2150,1032
|
|
20240219,094600,677244680,2150,2155,2155,2150,5611
|
|
20240219,094500,665176050,2155,2155,2155,2150,6188
|
|
20240219,094400,651841060,2155,2160,2160,2155,1050
|
|
20240219,094300,649573310,2160,2150,2160,2150,3731
|
|
20240219,094200,641524330,2150,2155,2155,2145,784
|
|
20240219,094100,639839045,2155,2155,2155,2155,104
|
|
20240219,094000,639614925,2150,2150,2150,2150,287
|
|
20240219,093900,638997875,2150,2150,2155,2150,1708
|
|
20240219,093800,635325625,2150,2160,2160,2150,871
|
|
20240219,093700,633451350,2160,2150,2160,2150,1301
|
|
20240219,093600,630641250,2150,2160,2165,2145,3601
|
|
20240219,093500,622889985,2155,2165,2165,2155,7443
|
|
20240219,093400,606826840,2160,2165,2165,2160,1280
|
|
20240219,093300,604056530,2165,2160,2165,2160,1134
|
|
20240219,093200,601604435,2160,2160,2165,2155,3686
|
|
20240219,093100,593633680,2160,2155,2160,2155,672
|
|
20240219,093000,592182175,2160,2175,2175,2160,10152
|
|
20240219,092900,570198670,2170,2170,2180,2165,19209
|
|
20240219,092800,528448470,2170,2165,2170,2160,2273
|
|
20240219,092700,523526340,2160,2165,2165,2155,5524
|
|
20240219,092600,511577765,2165,2140,2170,2140,19463
|
|
20240219,092500,469669280,2145,2140,2145,2140,407
|
|
20240219,092400,468798240,2140,2140,2140,2135,2761
|
|
20240219,092300,462893610,2140,2140,2145,2140,383
|
|
20240219,092200,462073985,2140,2140,2150,2140,1245
|
|
20240219,092100,459408815,2140,2145,2150,2140,2328
|
|
20240219,092000,454411060,2150,2140,2150,2135,7957
|
|
20240219,091900,437329610,2150,2150,2150,2135,932
|
|
20240219,091800,435330985,2150,2150,2150,2140,6054
|
|
20240219,091700,422363060,2150,2150,2160,2140,21731
|
|
20240219,091600,375657215,2150,2145,2150,2135,19045
|
|
20240219,091500,334799920,2145,2125,2145,2125,31628
|
|
20240219,091400,267260950,2125,2120,2130,2120,14827
|
|
20240219,091300,235788275,2115,2110,2115,2095,12932
|
|
20240219,091200,208506675,2105,2110,2110,2105,333
|
|
20240219,091100,207805705,2095,2095,2110,2095,5787
|
|
20240219,091000,195675010,2095,2100,2105,2095,4280
|
|
20240219,090900,186680995,2100,2110,2110,2100,4834
|
|
20240219,090800,176525165,2115,2105,2115,2100,25924
|
|
20240219,090700,121851070,2105,2105,2105,2100,2044
|
|
20240219,090600,117548665,2100,2110,2110,2100,8036
|
|
20240219,090500,100630680,2105,2090,2105,2090,6720
|
|
20240219,090400,86522280,2085,2085,2085,2080,1267
|
|
20240219,090300,83884455,2080,2080,2085,2070,13428
|
|
20240219,090200,56048960,2075,2090,2090,2075,4605
|
|
20240219,090100,46456755,2095,2080,2095,2075,10123
|
|
20240219,090000,25391185,2085,2085,2105,2085,12169
|