622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,191800,3239497440,3125,3125,3125,3125,0
|
|
20240219,191700,3239497440,3125,3125,3125,3125,0
|
|
20240219,191600,3239497440,3125,3125,3125,3125,0
|
|
20240219,191500,3239497440,3125,3125,3125,3125,0
|
|
20240219,191400,3239497440,3125,3125,3125,3125,0
|
|
20240219,191300,3239497440,3125,3125,3125,3125,0
|
|
20240219,191200,3239497440,3125,3125,3125,3125,0
|
|
20240219,191100,3239497440,3125,3125,3125,3125,0
|
|
20240219,191000,3239497440,3125,3125,3125,3125,0
|
|
20240219,190900,3239497440,3125,3125,3125,3125,0
|
|
20240219,190800,3239497440,3125,3125,3125,3125,0
|
|
20240219,190700,3239497440,3125,3125,3125,3125,0
|
|
20240219,190600,3239497440,3125,3125,3125,3125,0
|
|
20240219,190500,3239497440,3125,3125,3125,3125,0
|
|
20240219,190400,3239497440,3125,3125,3125,3125,0
|
|
20240219,190300,3239497440,3125,3125,3125,3125,0
|
|
20240219,190200,3239497440,3125,3125,3125,3125,0
|
|
20240219,190100,3239497440,3125,3125,3125,3125,0
|
|
20240219,190000,3239497440,3125,3125,3125,3125,0
|
|
20240219,185900,3239497440,3125,3125,3125,3125,0
|
|
20240219,185800,3239497440,3125,3125,3125,3125,0
|
|
20240219,185700,3239497440,3125,3125,3125,3125,0
|
|
20240219,185600,3239497440,3125,3125,3125,3125,0
|
|
20240219,185500,3239497440,3125,3125,3125,3125,0
|
|
20240219,185400,3239497440,3125,3125,3125,3125,0
|
|
20240219,185300,3239497440,3125,3125,3125,3125,0
|
|
20240219,185200,3239497440,3125,3125,3125,3125,0
|
|
20240219,185100,3239497440,3125,3125,3125,3125,0
|
|
20240219,185000,3239497440,3125,3125,3125,3125,0
|
|
20240219,184900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,184800,3239497440,3125,3125,3125,3125,0
|
|
20240219,184700,3239497440,3125,3125,3125,3125,0
|
|
20240219,184600,3239497440,3125,3125,3125,3125,0
|
|
20240219,184500,3239497440,3125,3125,3125,3125,0
|
|
20240219,184400,3239497440,3125,3125,3125,3125,0
|
|
20240219,184300,3239497440,3125,3125,3125,3125,0
|
|
20240219,184200,3239497440,3125,3125,3125,3125,0
|
|
20240219,184100,3239497440,3125,3125,3125,3125,0
|
|
20240219,184000,3239497440,3125,3125,3125,3125,0
|
|
20240219,183900,3239497440,3125,3125,3125,3125,0
|
|
20240219,183800,3239497440,3125,3125,3125,3125,0
|
|
20240219,183700,3239497440,3125,3125,3125,3125,0
|
|
20240219,183600,3239497440,3125,3125,3125,3125,0
|
|
20240219,183500,3239497440,3125,3125,3125,3125,0
|
|
20240219,183400,3239497440,3125,3125,3125,3125,0
|
|
20240219,183300,3239497440,3125,3125,3125,3125,0
|
|
20240219,183200,3239497440,3125,3125,3125,3125,0
|
|
20240219,183100,3239497440,3125,3125,3125,3125,0
|
|
20240219,183000,3239497440,3125,3125,3125,3125,0
|
|
20240219,182900,3239497440,3125,3125,3125,3125,0
|
|
20240219,182800,3239497440,3125,3125,3125,3125,0
|
|
20240219,182700,3239497440,3125,3125,3125,3125,0
|
|
20240219,182600,3239497440,3125,3125,3125,3125,0
|
|
20240219,182500,3239497440,3125,3125,3125,3125,0
|
|
20240219,182400,3239497440,3125,3125,3125,3125,0
|
|
20240219,182300,3239497440,3125,3125,3125,3125,0
|
|
20240219,182200,3239497440,3125,3125,3125,3125,0
|
|
20240219,182100,3239497440,3125,3125,3125,3125,0
|
|
20240219,182000,3239497440,3125,3125,3125,3125,0
|
|
20240219,181900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,181800,3239497440,3125,3125,3125,3125,0
|
|
20240219,181700,3239497440,3125,3125,3125,3125,0
|
|
20240219,181600,3239497440,3125,3125,3125,3125,0
|
|
20240219,181500,3239497440,3125,3125,3125,3125,0
|
|
20240219,181400,3239497440,3125,3125,3125,3125,0
|
|
20240219,181300,3239497440,3125,3125,3125,3125,0
|
|
20240219,181200,3239497440,3125,3125,3125,3125,0
|
|
20240219,181100,3239497440,3125,3125,3125,3125,0
|
|
20240219,181000,3239497440,3125,3125,3125,3125,0
|
|
20240219,180900,3239497440,3125,3125,3125,3125,0
|
|
20240219,180800,3239497440,3125,3125,3125,3125,0
|
|
20240219,180700,3239497440,3125,3125,3125,3125,0
|
|
20240219,180600,3239497440,3125,3125,3125,3125,0
|
|
20240219,180500,3239497440,3125,3125,3125,3125,0
|
|
20240219,180400,3239497440,3125,3125,3125,3125,0
|
|
20240219,180300,3239497440,3125,3125,3125,3125,0
|
|
20240219,180200,3239497440,3125,3125,3125,3125,0
|
|
20240219,180100,3239497440,3125,3125,3125,3125,0
|
|
20240219,180000,3239497440,3125,3125,3125,3125,0
|
|
20240219,175900,3239497440,3125,3125,3125,3125,0
|
|
20240219,175800,3239497440,3125,3125,3125,3125,0
|
|
20240219,175700,3239497440,3125,3125,3125,3125,0
|
|
20240219,175600,3239497440,3125,3125,3125,3125,0
|
|
20240219,175500,3239497440,3125,3125,3125,3125,0
|
|
20240219,175400,3239497440,3125,3125,3125,3125,0
|
|
20240219,175300,3239497440,3125,3125,3125,3125,0
|
|
20240219,175200,3239497440,3125,3125,3125,3125,0
|
|
20240219,175100,3239497440,3125,3125,3125,3125,0
|
|
20240219,175000,3239497440,3125,3125,3125,3125,0
|
|
20240219,174900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,174800,3239497440,3125,3125,3125,3125,0
|
|
20240219,174700,3239497440,3125,3125,3125,3125,0
|
|
20240219,174600,3239497440,3125,3125,3125,3125,0
|
|
20240219,174500,3239497440,3125,3125,3125,3125,0
|
|
20240219,174400,3239497440,3125,3125,3125,3125,0
|
|
20240219,174300,3239497440,3125,3125,3125,3125,0
|
|
20240219,174200,3239497440,3125,3125,3125,3125,0
|
|
20240219,174100,3239497440,3125,3125,3125,3125,0
|
|
20240219,174000,3239497440,3125,3125,3125,3125,0
|
|
20240219,173900,3239497440,3125,3125,3125,3125,0
|
|
20240219,173800,3239497440,3125,3125,3125,3125,0
|
|
20240219,173700,3239497440,3125,3125,3125,3125,0
|
|
20240219,173600,3239497440,3125,3125,3125,3125,0
|
|
20240219,173500,3239497440,3125,3125,3125,3125,0
|
|
20240219,173400,3239497440,3125,3125,3125,3125,0
|
|
20240219,173300,3239497440,3125,3125,3125,3125,0
|
|
20240219,173200,3239497440,3125,3125,3125,3125,0
|
|
20240219,173100,3239497440,3125,3125,3125,3125,0
|
|
20240219,173000,3239497440,3125,3125,3125,3125,0
|
|
20240219,172900,3239497440,3125,3125,3125,3125,0
|
|
20240219,172800,3239497440,3125,3125,3125,3125,0
|
|
20240219,172700,3239497440,3125,3125,3125,3125,0
|
|
20240219,172600,3239497440,3125,3125,3125,3125,0
|
|
20240219,172500,3239497440,3125,3125,3125,3125,0
|
|
20240219,172400,3239497440,3125,3125,3125,3125,0
|
|
20240219,172300,3239497440,3125,3125,3125,3125,0
|
|
20240219,172200,3239497440,3125,3125,3125,3125,0
|
|
20240219,172100,3239497440,3125,3125,3125,3125,0
|
|
20240219,172000,3239497440,3125,3125,3125,3125,0
|
|
20240219,171900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,171800,3239497440,3125,3125,3125,3125,0
|
|
20240219,171700,3239497440,3125,3125,3125,3125,0
|
|
20240219,171600,3239497440,3125,3125,3125,3125,0
|
|
20240219,171500,3239497440,3125,3125,3125,3125,0
|
|
20240219,171400,3239497440,3125,3125,3125,3125,0
|
|
20240219,171300,3239497440,3125,3125,3125,3125,0
|
|
20240219,171200,3239497440,3125,3125,3125,3125,0
|
|
20240219,171100,3239497440,3125,3125,3125,3125,0
|
|
20240219,171000,3239497440,3125,3125,3125,3125,0
|
|
20240219,170900,3239497440,3125,3125,3125,3125,0
|
|
20240219,170800,3239497440,3125,3125,3125,3125,0
|
|
20240219,170700,3239497440,3125,3125,3125,3125,0
|
|
20240219,170600,3239497440,3125,3125,3125,3125,0
|
|
20240219,170500,3239497440,3125,3125,3125,3125,0
|
|
20240219,170400,3239497440,3125,3125,3125,3125,0
|
|
20240219,170300,3239497440,3125,3125,3125,3125,0
|
|
20240219,170200,3239497440,3125,3125,3125,3125,0
|
|
20240219,170100,3239497440,3125,3125,3125,3125,0
|
|
20240219,170000,3239497440,3125,3125,3125,3125,0
|
|
20240219,165900,3239497440,3125,3125,3125,3125,0
|
|
20240219,165800,3239497440,3125,3125,3125,3125,0
|
|
20240219,165700,3239497440,3125,3125,3125,3125,0
|
|
20240219,165600,3239497440,3125,3125,3125,3125,0
|
|
20240219,165500,3239497440,3125,3125,3125,3125,0
|
|
20240219,165400,3239497440,3125,3125,3125,3125,0
|
|
20240219,165300,3239497440,3125,3125,3125,3125,0
|
|
20240219,165200,3239497440,3125,3125,3125,3125,0
|
|
20240219,165100,3239497440,3125,3125,3125,3125,0
|
|
20240219,165000,3239497440,3125,3125,3125,3125,0
|
|
20240219,164900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,164800,3239497440,3125,3125,3125,3125,0
|
|
20240219,164700,3239497440,3125,3125,3125,3125,0
|
|
20240219,164600,3239497440,3125,3125,3125,3125,0
|
|
20240219,164500,3239497440,3125,3125,3125,3125,0
|
|
20240219,164400,3239497440,3125,3125,3125,3125,0
|
|
20240219,164300,3239497440,3125,3125,3125,3125,0
|
|
20240219,164200,3239497440,3125,3125,3125,3125,0
|
|
20240219,164100,3239497440,3125,3125,3125,3125,0
|
|
20240219,164000,3239497440,3125,3125,3125,3125,0
|
|
20240219,163900,3239497440,3125,3125,3125,3125,0
|
|
20240219,163800,3239497440,3125,3125,3125,3125,0
|
|
20240219,163700,3239497440,3125,3125,3125,3125,0
|
|
20240219,163600,3239497440,3125,3125,3125,3125,0
|
|
20240219,163500,3239497440,3125,3125,3125,3125,0
|
|
20240219,163400,3239497440,3125,3125,3125,3125,0
|
|
20240219,163300,3239497440,3125,3125,3125,3125,0
|
|
20240219,163200,3239497440,3125,3125,3125,3125,0
|
|
20240219,163100,3239497440,3125,3125,3125,3125,0
|
|
20240219,163000,3239497440,3125,3125,3125,3125,0
|
|
20240219,162900,3239497440,3125,3125,3125,3125,0
|
|
20240219,162800,3239497440,3125,3125,3125,3125,0
|
|
20240219,162700,3239497440,3125,3125,3125,3125,0
|
|
20240219,162600,3239497440,3125,3125,3125,3125,0
|
|
20240219,162500,3239497440,3125,3125,3125,3125,0
|
|
20240219,162400,3239497440,3125,3125,3125,3125,0
|
|
20240219,162300,3239497440,3125,3125,3125,3125,0
|
|
20240219,162200,3239497440,3125,3125,3125,3125,0
|
|
20240219,162100,3239497440,3125,3125,3125,3125,0
|
|
20240219,162000,3239497440,3125,3125,3125,3125,0
|
|
20240219,161900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,161800,3239497440,3125,3125,3125,3125,0
|
|
20240219,161700,3239497440,3125,3125,3125,3125,0
|
|
20240219,161600,3239497440,3125,3125,3125,3125,0
|
|
20240219,161500,3239497440,3125,3125,3125,3125,0
|
|
20240219,161400,3239497440,3125,3125,3125,3125,0
|
|
20240219,161300,3239497440,3125,3125,3125,3125,0
|
|
20240219,161200,3239497440,3125,3125,3125,3125,0
|
|
20240219,161100,3239497440,3125,3125,3125,3125,0
|
|
20240219,161000,3239497440,3125,3125,3125,3125,0
|
|
20240219,160900,3239497440,3125,3125,3125,3125,0
|
|
20240219,160800,3239497440,3125,3125,3125,3125,0
|
|
20240219,160700,3239497440,3125,3125,3125,3125,0
|
|
20240219,160600,3239497440,3125,3125,3125,3125,0
|
|
20240219,160500,3239497440,3125,3125,3125,3125,0
|
|
20240219,160400,3239497440,3125,3125,3125,3125,0
|
|
20240219,160300,3239497440,3125,3125,3125,3125,0
|
|
20240219,160200,3239497440,3125,3125,3125,3125,0
|
|
20240219,160100,3239497440,3125,3125,3125,3125,0
|
|
20240219,160000,3239497440,3125,3125,3125,3125,0
|
|
20240219,155900,3239497440,3125,3125,3125,3125,0
|
|
20240219,155800,3239497440,3125,3125,3125,3125,0
|
|
20240219,155700,3239497440,3125,3125,3125,3125,0
|
|
20240219,155600,3239497440,3125,3125,3125,3125,0
|
|
20240219,155500,3239497440,3125,3125,3125,3125,0
|
|
20240219,155400,3239497440,3125,3125,3125,3125,0
|
|
20240219,155300,3239497440,3125,3125,3125,3125,0
|
|
20240219,155200,3239497440,3125,3125,3125,3125,0
|
|
20240219,155100,3239497440,3125,3125,3125,3125,0
|
|
20240219,155000,3239497440,3125,3125,3125,3125,0
|
|
20240219,154900,3239497440,3125,3125,3125,3125,16845
|
|
20240219,154800,3239497440,3125,3125,3125,3125,0
|
|
20240219,154700,3239497440,3125,3125,3125,3125,0
|
|
20240219,154600,3239497440,3125,3125,3125,3125,0
|
|
20240219,154500,3239497440,3125,3125,3125,3125,0
|
|
20240219,154400,3239497440,3125,3125,3125,3125,0
|
|
20240219,154300,3239497440,3125,3125,3125,3125,0
|
|
20240219,154200,3239497440,3125,3125,3125,3125,0
|
|
20240219,154100,3239497440,3125,3125,3125,3125,0
|
|
20240219,154000,3239497440,3125,3125,3125,3125,0
|
|
20240219,153900,3239497440,3125,3125,3125,3125,0
|
|
20240219,153800,3239497440,3125,3125,3125,3125,0
|
|
20240219,153700,3239497440,3125,3125,3125,3125,0
|
|
20240219,153600,3239497440,3125,3125,3125,3125,0
|
|
20240219,153500,3239497440,3125,3125,3125,3125,0
|
|
20240219,153400,3239497440,3125,3125,3125,3125,0
|
|
20240219,153300,3239497440,3125,3125,3125,3125,0
|
|
20240219,153200,3239497440,3125,3125,3125,3125,0
|
|
20240219,153100,3239497440,3125,3125,3125,3125,0
|
|
20240219,153000,3239497440,3125,3125,3125,3125,16845
|
|
20240219,152900,3186856815,3125,3125,3125,3125,0
|
|
20240219,152800,3186856815,3125,3125,3125,3125,0
|
|
20240219,152700,3186856815,3125,3125,3125,3125,0
|
|
20240219,152600,3186856815,3125,3125,3125,3125,0
|
|
20240219,152500,3186856815,3125,3125,3125,3125,0
|
|
20240219,152400,3186856815,3125,3125,3125,3125,0
|
|
20240219,152300,3186856815,3125,3125,3125,3125,0
|
|
20240219,152200,3186856815,3125,3125,3125,3125,0
|
|
20240219,152100,3186856815,3125,3125,3125,3125,0
|
|
20240219,152000,3186856815,3125,3125,3125,3125,0
|
|
20240219,151900,3186856815,3125,3120,3125,3120,836
|
|
20240219,151800,3184246800,3125,3125,3125,3120,104
|
|
20240219,151700,3183921990,3125,3120,3125,3115,643
|
|
20240219,151600,3181917770,3125,3130,3130,3125,38
|
|
20240219,151500,3181798855,3120,3130,3130,3120,1064
|
|
20240219,151400,3178476315,3130,3130,3130,3130,211
|
|
20240219,151300,3177815885,3130,3130,3130,3130,110
|
|
20240219,151200,3177471585,3130,3130,3130,3130,148
|
|
20240219,151100,3177008345,3135,3135,3135,3135,2
|
|
20240219,151000,3177002075,3140,3140,3140,3140,0
|
|
20240219,150900,3177002075,3140,3130,3140,3130,953
|
|
20240219,150800,3174019165,3140,3140,3140,3140,30
|
|
20240219,150700,3173924965,3145,3145,3145,3145,0
|
|
20240219,150600,3173924965,3145,3145,3145,3145,3
|
|
20240219,150500,3173915530,3145,3140,3145,3140,400
|
|
20240219,150400,3172657570,3150,3130,3150,3130,503
|
|
20240219,150300,3171083120,3130,3130,3150,3130,452
|
|
20240219,150200,3169668320,3125,3135,3155,3125,7012
|
|
20240219,150100,3147590520,3135,3135,3135,3135,0
|
|
20240219,150000,3147590520,3135,3135,3135,3120,7155
|
|
20240219,145900,3125247870,3130,3135,3135,3130,364
|
|
20240219,145800,3124108525,3135,3130,3135,3130,141
|
|
20240219,145700,3123667040,3130,3130,3130,3130,19
|
|
20240219,145600,3123607570,3130,3135,3135,3130,1151
|
|
20240219,145500,3120004410,3135,3135,3135,3135,16
|
|
20240219,145400,3119954250,3135,3135,3135,3135,51
|
|
20240219,145300,3119794365,3135,3135,3140,3135,545
|
|
20240219,145200,3118085650,3135,3130,3135,3130,140
|
|
20240219,145100,3117647000,3135,3135,3135,3135,0
|
|
20240219,145000,3117647000,3135,3135,3135,3135,100
|
|
20240219,144900,3117333500,3135,3135,3135,3135,130
|
|
20240219,144800,3116925950,3135,3135,3135,3135,24
|
|
20240219,144700,3116850710,3135,3135,3135,3135,138
|
|
20240219,144600,3116418080,3135,3135,3135,3135,220
|
|
20240219,144500,3115728380,3135,3135,3135,3135,22
|
|
20240219,144400,3115659410,3135,3135,3135,3135,370
|
|
20240219,144300,3114499460,3130,3135,3135,3130,109
|
|
20240219,144200,3114158240,3135,3135,3135,3135,435
|
|
20240219,144100,3112794515,3135,3130,3135,3130,62
|
|
20240219,144000,3112600445,3135,3135,3135,3135,2
|
|
20240219,143900,3112594175,3135,3140,3140,3135,431
|
|
20240219,143800,3111242520,3135,3135,3140,3135,23
|
|
20240219,143700,3111170370,3135,3130,3135,3130,312
|
|
20240219,143600,3110193755,3130,3130,3130,3130,785
|
|
20240219,143500,3107736705,3125,3125,3125,3125,1
|
|
20240219,143400,3107733580,3130,3130,3130,3130,101
|
|
20240219,143300,3107417450,3130,3125,3130,3125,70
|
|
20240219,143200,3107198450,3125,3125,3125,3125,0
|
|
20240219,143100,3107198450,3125,3120,3125,3120,1633
|
|
20240219,143000,3102098355,3120,3120,3120,3120,521
|
|
20240219,142900,3100472835,3120,3120,3120,3120,0
|
|
20240219,142800,3100472835,3120,3120,3120,3120,3
|
|
20240219,142700,3100463475,3120,3120,3120,3115,19
|
|
20240219,142600,3100404205,3120,3120,3120,3120,11
|
|
20240219,142500,3100369885,3120,3115,3120,3115,247
|
|
20240219,142400,3099600475,3120,3120,3120,3120,86
|
|
20240219,142300,3099332155,3115,3115,3115,3115,5
|
|
20240219,142200,3099316580,3110,3110,3110,3110,2364
|
|
20240219,142100,3091964540,3115,3115,3115,3115,436
|
|
20240219,142000,3090606400,3120,3120,3120,3120,818
|
|
20240219,141900,3088054240,3120,3120,3120,3120,133
|
|
20240219,141800,3087639280,3120,3120,3120,3110,801
|
|
20240219,141700,3085141785,3120,3120,3120,3120,15
|
|
20240219,141600,3085094985,3115,3120,3120,3115,309
|
|
20240219,141500,3084131500,3120,3120,3120,3120,0
|
|
20240219,141400,3084131500,3120,3120,3120,3120,508
|
|
20240219,141300,3082546540,3115,3115,3115,3115,396
|
|
20240219,141200,3081313000,3115,3115,3115,3115,104
|
|
20240219,141100,3080989040,3120,3120,3120,3120,1
|
|
20240219,141000,3080985920,3105,3105,3105,3105,1082
|
|
20240219,140900,3077626310,3105,3105,3105,3105,50
|
|
20240219,140800,3077471060,3105,3115,3125,3100,10027
|
|
20240219,140700,3046292855,3115,3115,3115,3115,100
|
|
20240219,140600,3045981355,3120,3120,3120,3120,2
|
|
20240219,140500,3045975115,3120,3120,3120,3120,158
|
|
20240219,140400,3045482155,3125,3120,3125,3120,590
|
|
20240219,140300,3043638840,3120,3120,3120,3120,63
|
|
20240219,140200,3043442280,3120,3120,3120,3120,1533
|
|
20240219,140100,3038659320,3125,3125,3125,3125,110
|
|
20240219,140000,3038315570,3125,3125,3125,3125,1001
|
|
20240219,135900,3035187445,3125,3125,3125,3125,12
|
|
20240219,135800,3035149945,3125,3120,3125,3120,3
|
|
20240219,135700,3035140575,3125,3125,3125,3125,0
|
|
20240219,135600,3035140575,3125,3125,3125,3125,203
|
|
20240219,135500,3034506200,3125,3125,3125,3125,0
|
|
20240219,135400,3034506200,3125,3125,3125,3125,146
|
|
20240219,135300,3034049950,3125,3125,3125,3125,223
|
|
20240219,135200,3033353075,3130,3120,3130,3120,2353
|
|
20240219,135100,3026011695,3125,3125,3125,3125,111
|
|
20240219,135000,3025664820,3130,3125,3130,3125,505
|
|
20240219,134900,3024086680,3125,3125,3125,3125,238
|
|
20240219,134800,3023342930,3130,3130,3130,3125,624
|
|
20240219,134700,3021392210,3130,3130,3130,3130,1
|
|
20240219,134600,3021389080,3130,3130,3130,3130,0
|
|
20240219,134500,3021389080,3130,3130,3130,3130,32
|
|
20240219,134400,3021288920,3130,3125,3130,3125,52
|
|
20240219,134300,3021126410,3125,3130,3130,3125,1363
|
|
20240219,134200,3016862885,3130,3130,3130,3130,0
|
|
20240219,134100,3016862885,3130,3130,3130,3130,135
|
|
20240219,134000,3016440335,3125,3130,3130,3125,660
|
|
20240219,133900,3014374700,3130,3130,3130,3130,5
|
|
20240219,133800,3014359050,3125,3125,3125,3125,400
|
|
20240219,133700,3013109050,3130,3130,3130,3130,2
|
|
20240219,133600,3013102790,3130,3130,3130,3130,31
|
|
20240219,133500,3013005760,3130,3130,3130,3130,1
|
|
20240219,133400,3013002630,3130,3130,3130,3130,5
|
|
20240219,133300,3012986980,3130,3130,3130,3130,0
|
|
20240219,133200,3012986980,3130,3130,3130,3130,300
|
|
20240219,133100,3012047980,3130,3130,3130,3130,100
|
|
20240219,133000,3011734980,3125,3125,3125,3125,164
|
|
20240219,132900,3011222480,3125,3125,3125,3125,999
|
|
20240219,132800,3008100605,3130,3130,3130,3130,300
|
|
20240219,132700,3007161605,3135,3135,3135,3135,1
|
|
20240219,132600,3007158470,3140,3140,3140,3140,3
|
|
20240219,132500,3007149050,3125,3130,3130,3125,1042
|
|
20240219,132400,3003892600,3140,3140,3140,3140,8
|
|
20240219,132300,3003867480,3140,3140,3140,3140,100
|
|
20240219,132200,3003553480,3140,3140,3140,3140,0
|
|
20240219,132100,3003553480,3140,3140,3140,3140,30
|
|
20240219,132000,3003459280,3140,3140,3140,3140,0
|
|
20240219,131900,3003459280,3140,3140,3140,3140,61
|
|
20240219,131800,3003267740,3140,3125,3140,3125,250
|
|
20240219,131700,3002486445,3125,3125,3125,3125,304
|
|
20240219,131600,3001536445,3120,3120,3120,3120,0
|
|
20240219,131500,3001536445,3120,3120,3120,3120,30
|
|
20240219,131400,3001442845,3125,3125,3125,3125,0
|
|
20240219,131300,3001442845,3125,3125,3125,3125,5
|
|
20240219,131200,3001427220,3120,3125,3125,3120,1298
|
|
20240219,131100,2997373450,3125,3125,3125,3125,1690
|
|
20240219,131000,2992092200,3120,3130,3130,3120,16799
|
|
20240219,130900,2939630665,3140,3140,3140,3140,310
|
|
20240219,130800,2938657265,3140,3140,3140,3140,0
|
|
20240219,130700,2938657265,3140,3140,3140,3140,0
|
|
20240219,130600,2938657265,3140,3140,3140,3140,1
|
|
20240219,130500,2938654125,3140,3135,3140,3135,504
|
|
20240219,130400,2937072020,3135,3135,3135,3135,8
|
|
20240219,130300,2937046940,3135,3135,3135,3135,56
|
|
20240219,130200,2936871380,3135,3135,3135,3135,5
|
|
20240219,130100,2936855705,3135,3135,3135,3135,160
|
|
20240219,130000,2936354105,3140,3140,3140,3140,97
|
|
20240219,125900,2936049525,3140,3140,3140,3140,0
|
|
20240219,125800,2936049525,3140,3140,3140,3140,0
|
|
20240219,125700,2936049525,3140,3140,3140,3140,112
|
|
20240219,125600,2935697845,3145,3140,3145,3140,1071
|
|
20240219,125500,2932334900,3140,3140,3140,3140,1
|
|
20240219,125400,2932331760,3140,3135,3140,3130,7589
|
|
20240219,125300,2908553135,3140,3140,3140,3140,0
|
|
20240219,125200,2908553135,3140,3140,3140,3140,250
|
|
20240219,125100,2907768135,3135,3135,3135,3135,343
|
|
20240219,125000,2906692830,3140,3140,3140,3140,1
|
|
20240219,124900,2906689690,3145,3140,3145,3140,65
|
|
20240219,124800,2906485580,3145,3140,3145,3140,42
|
|
20240219,124700,2906353540,3150,3150,3150,3150,0
|
|
20240219,124600,2906353540,3150,3150,3150,3150,0
|
|
20240219,124500,2906353540,3150,3150,3150,3150,0
|
|
20240219,124400,2906353540,3150,3150,3150,3150,2
|
|
20240219,124300,2906347240,3135,3135,3150,3135,5
|
|
20240219,124200,2906331535,3150,3150,3150,3135,20
|
|
20240219,124100,2906268550,3140,3140,3150,3140,2403
|
|
20240219,124000,2898723100,3145,3145,3145,3145,303
|
|
20240219,123900,2897770165,3140,3140,3140,3140,2000
|
|
20240219,123800,2891490165,3145,3150,3150,3145,1185
|
|
20240219,123700,2887763335,3150,3150,3150,3150,0
|
|
20240219,123600,2887763335,3150,3150,3150,3150,0
|
|
20240219,123500,2887763335,3150,3145,3150,3145,828
|
|
20240219,123400,2885159265,3145,3145,3145,3145,949
|
|
20240219,123300,2882174660,3150,3140,3150,3140,1482
|
|
20240219,123200,2877516180,3140,3140,3150,3140,1291
|
|
20240219,123100,2873457440,3140,3140,3140,3140,2
|
|
20240219,123000,2873451160,3150,3150,3150,3150,2
|
|
20240219,122900,2873444860,3150,3150,3150,3150,131
|
|
20240219,122800,2873032210,3150,3150,3150,3150,1
|
|
20240219,122700,2873029060,3150,3150,3150,3140,151
|
|
20240219,122600,2872554650,3150,3150,3150,3150,1
|
|
20240219,122500,2872551500,3150,3145,3150,3145,2623
|
|
20240219,122400,2864298710,3150,3150,3155,3150,817
|
|
20240219,122300,2861725010,3155,3155,3155,3155,0
|
|
20240219,122200,2861725010,3155,3155,3155,3155,2
|
|
20240219,122100,2861718700,3155,3145,3155,3145,1104
|
|
20240219,122000,2858243225,3150,3150,3150,3150,411
|
|
20240219,121900,2856948575,3155,3145,3155,3145,606
|
|
20240219,121800,2855039715,3150,3150,3150,3150,956
|
|
20240219,121700,2852028315,3155,3155,3155,3155,803
|
|
20240219,121600,2849494850,3155,3155,3155,3155,597
|
|
20240219,121500,2847611315,3150,3155,3155,3150,437
|
|
20240219,121400,2846234215,3150,3150,3155,3150,4001
|
|
20240219,121300,2833626065,3150,3150,3150,3150,1
|
|
20240219,121200,2833622915,3150,3150,3150,3150,50
|
|
20240219,121100,2833465415,3150,3150,3150,3150,1
|
|
20240219,121000,2833462265,3155,3150,3155,3150,23
|
|
20240219,120900,2833389805,3155,3150,3155,3150,27
|
|
20240219,120800,2833304750,3150,3155,3155,3150,559
|
|
20240219,120700,2831543745,3155,3150,3155,3150,18
|
|
20240219,120600,2831487035,3155,3150,3155,3150,204
|
|
20240219,120500,2830844390,3150,3145,3150,3145,255
|
|
20240219,120400,2830041635,3150,3145,3150,3145,1634
|
|
20240219,120300,2824894725,3140,3140,3140,3140,1
|
|
20240219,120200,2824891585,3145,3140,3150,3140,20
|
|
20240219,120100,2824828615,3145,3145,3145,3145,0
|
|
20240219,120000,2824828615,3145,3140,3145,3140,622
|
|
20240219,115900,2822873025,3145,3140,3145,3140,79
|
|
20240219,115800,2822624955,3145,3145,3145,3140,1088
|
|
20240219,115700,2819203565,3140,3145,3145,3140,1010
|
|
20240219,115600,2816032115,3145,3145,3145,3145,0
|
|
20240219,115500,2816032115,3145,3145,3145,3145,0
|
|
20240219,115400,2816032115,3145,3145,3145,3145,4
|
|
20240219,115300,2816019535,3145,3145,3145,3145,2
|
|
20240219,115200,2816013245,3145,3140,3145,3140,301
|
|
20240219,115100,2815068095,3145,3135,3145,3135,524
|
|
20240219,115000,2813422840,3140,3135,3140,3130,411
|
|
20240219,114900,2812136215,3140,3140,3140,3140,204
|
|
20240219,114800,2811495655,3135,3135,3135,3135,20
|
|
20240219,114700,2811432955,3140,3140,3140,3140,0
|
|
20240219,114600,2811432955,3140,3135,3140,3135,550
|
|
20240219,114500,2809708320,3140,3130,3140,3130,1835
|
|
20240219,114400,2803955515,3125,3130,3130,3125,162
|
|
20240219,114300,2803448460,3130,3125,3130,3125,203
|
|
20240219,114200,2802813075,3130,3125,3130,3125,360
|
|
20240219,114100,2801686975,3130,3130,3130,3130,126
|
|
20240219,114000,2801292595,3120,3120,3120,3120,34
|
|
20240219,113900,2801186515,3120,3120,3120,3120,700
|
|
20240219,113800,2799002515,3125,3125,3125,3125,1226
|
|
20240219,113700,2795171265,3125,3120,3125,3115,1639
|
|
20240219,113600,2790058300,3125,3125,3125,3120,1044
|
|
20240219,113500,2786796500,3120,3130,3130,3120,15931
|
|
20240219,113400,2737025645,3135,3135,3135,3135,3395
|
|
20240219,113300,2726382320,3140,3140,3140,3140,731
|
|
20240219,113200,2724086980,3140,3140,3140,3140,2236
|
|
20240219,113100,2717065940,3145,3140,3145,3140,426
|
|
20240219,113000,2715728295,3140,3140,3140,3140,0
|
|
20240219,112900,2715728295,3140,3140,3140,3140,166
|
|
20240219,112800,2715207055,3145,3145,3145,3145,500
|
|
20240219,112700,2713634555,3145,3145,3145,3145,1039
|
|
20240219,112600,2710366900,3145,3145,3145,3145,390
|
|
20240219,112500,2709140350,3145,3145,3145,3140,1632
|
|
20240219,112400,2704007820,3145,3145,3145,3140,1097
|
|
20240219,112300,2700559665,3145,3145,3145,3145,1566
|
|
20240219,112200,2695634595,3135,3135,3135,3135,0
|
|
20240219,112100,2695634595,3135,3135,3135,3135,0
|
|
20240219,112000,2695634595,3135,3145,3145,3135,4900
|
|
20240219,111900,2680260610,3140,3145,3145,3140,6800
|
|
20240219,111800,2658899685,3150,3150,3150,3150,470
|
|
20240219,111700,2657419185,3155,3155,3155,3140,3606
|
|
20240219,111600,2646075020,3150,3145,3155,3145,287
|
|
20240219,111500,2645171170,3140,3145,3145,3140,1200
|
|
20240219,111400,2641403115,3140,3150,3155,3130,16960
|
|
20240219,111300,2588124330,3155,3155,3155,3155,2397
|
|
20240219,111200,2580561795,3155,3160,3160,3155,1212
|
|
20240219,111100,2576737475,3160,3165,3165,3160,1285
|
|
20240219,111000,2572676775,3165,3155,3165,3155,221
|
|
20240219,110900,2571977710,3155,3160,3160,3155,2595
|
|
20240219,110800,2563778810,3160,3165,3170,3160,1594
|
|
20240219,110700,2558738650,3165,3160,3165,3160,136
|
|
20240219,110600,2558308225,3155,3160,3160,3150,9991
|
|
20240219,110500,2526799000,3160,3165,3170,3155,14604
|
|
20240219,110400,2480621770,3170,3175,3175,3170,5387
|
|
20240219,110300,2463540545,3180,3175,3180,3175,207
|
|
20240219,110200,2462882815,3180,3185,3185,3180,49
|
|
20240219,110100,2462726960,3175,3180,3180,3175,747
|
|
20240219,110000,2460354000,3180,3185,3185,3180,522
|
|
20240219,105900,2458694015,3185,3185,3185,3185,31
|
|
20240219,105800,2458595280,3185,3185,3185,3185,0
|
|
20240219,105700,2458595280,3185,3180,3185,3175,2530
|
|
20240219,105600,2450554860,3180,3180,3180,3180,4
|
|
20240219,105500,2450542140,3175,3180,3180,3175,3056
|
|
20240219,105400,2440839220,3180,3175,3180,3175,2087
|
|
20240219,105300,2434212810,3175,3175,3175,3175,1025
|
|
20240219,105200,2430958435,3175,3170,3180,3170,222
|
|
20240219,105100,2430253830,3180,3180,3180,3180,166
|
|
20240219,105000,2429725950,3180,3180,3180,3170,985
|
|
20240219,104900,2426599270,3165,3165,3165,3165,1524
|
|
20240219,104800,2421775810,3165,3175,3175,3165,9556
|
|
20240219,104700,2391513045,3170,3180,3180,3170,12703
|
|
20240219,104600,2351240375,3175,3185,3185,3175,214
|
|
20240219,104500,2350559785,3185,3170,3185,3170,103
|
|
20240219,104400,2350232030,3170,3185,3185,3170,4064
|
|
20240219,104300,2337319220,3185,3190,3190,3185,1766
|
|
20240219,104200,2331688935,3190,3190,3190,3190,88
|
|
20240219,104100,2331408215,3190,3185,3190,3185,278
|
|
20240219,104000,2330522060,3185,3185,3185,3185,189
|
|
20240219,103900,2329920095,3185,3185,3185,3185,0
|
|
20240219,103800,2329920095,3185,3180,3185,3175,794
|
|
20240219,103700,2327396345,3185,3185,3185,3185,1
|
|
20240219,103600,2327393160,3175,3185,3185,3175,2880
|
|
20240219,103500,2318230820,3185,3185,3185,3185,1036
|
|
20240219,103400,2314931160,3180,3180,3180,3180,455
|
|
20240219,103300,2313484260,3185,3185,3185,3175,4896
|
|
20240219,103200,2297920165,3185,3185,3190,3185,707
|
|
20240219,103100,2295666795,3185,3185,3185,3180,761
|
|
20240219,103000,2293243140,3185,3185,3185,3185,107
|
|
20240219,102900,2292902345,3185,3190,3190,3185,1030
|
|
20240219,102800,2289621695,3190,3190,3195,3190,699
|
|
20240219,102700,2287390930,3190,3190,3190,3190,517
|
|
20240219,102600,2285741700,3180,3185,3185,3180,577
|
|
20240219,102500,2283905460,3185,3185,3185,3185,739
|
|
20240219,102400,2281551745,3185,3180,3185,3180,1169
|
|
20240219,102300,2277831205,3180,3185,3185,3180,1788
|
|
20240219,102200,2272139905,3185,3190,3190,3185,965
|
|
20240219,102100,2269065880,3190,3190,3190,3190,5043
|
|
20240219,102000,2252978710,3195,3190,3195,3190,775
|
|
20240219,101900,2250504805,3190,3190,3190,3190,1758
|
|
20240219,101800,2244896785,3195,3195,3195,3195,1846
|
|
20240219,101700,2238998815,3195,3200,3200,3195,707
|
|
20240219,101600,2236739805,3200,3200,3200,3200,294
|
|
20240219,101500,2235799005,3200,3190,3200,3190,803
|
|
20240219,101400,2233237415,3180,3190,3190,3180,2711
|
|
20240219,101300,2224604125,3195,3190,3195,3185,591
|
|
20240219,101200,2222718725,3195,3200,3200,3195,174
|
|
20240219,101100,2222162785,3200,3200,3205,3180,6600
|
|
20240219,101000,2201129560,3200,3200,3205,3200,501
|
|
20240219,100900,2199526355,3205,3200,3205,3200,269
|
|
20240219,100800,2198664520,3205,3205,3205,3205,1
|
|
20240219,100700,2198661315,3205,3185,3205,3185,3361
|
|
20240219,100600,2187918495,3190,3180,3190,3180,479
|
|
20240219,100500,2186392600,3185,3200,3200,3185,6223
|
|
20240219,100400,2166552905,3190,3205,3205,3190,1500
|
|
20240219,100300,2161760790,3195,3200,3200,3195,8501
|
|
20240219,100200,2134599455,3205,3215,3215,3200,595
|
|
20240219,100100,2132695195,3215,3200,3215,3200,601
|
|
20240219,100000,2130771980,3215,3215,3215,3215,204
|
|
20240219,095900,2130116120,3200,3205,3220,3200,394
|
|
20240219,095800,2128853370,3225,3200,3230,3200,8055
|
|
20240219,095700,2102925630,3220,3215,3220,3195,9213
|
|
20240219,095600,2073401410,3215,3220,3220,3215,111
|
|
20240219,095500,2073044085,3220,3225,3225,3220,408
|
|
20240219,095400,2071729470,3225,3225,3225,3225,240
|
|
20240219,095300,2070955470,3225,3220,3225,3220,1203
|
|
20240219,095200,2067080795,3225,3225,3225,3220,1588
|
|
20240219,095100,2061963935,3220,3220,3220,3220,65
|
|
20240219,095000,2061754635,3220,3220,3220,3220,176
|
|
20240219,094900,2061187915,3220,3220,3220,3220,307
|
|
20240219,094800,2060199375,3220,3210,3220,3210,740
|
|
20240219,094700,2057818375,3215,3215,3215,3215,1243
|
|
20240219,094600,2053822130,3215,3215,3220,3215,514
|
|
20240219,094500,2052169120,3215,3215,3215,3210,1557
|
|
20240219,094400,2047163735,3215,3215,3215,3210,1480
|
|
20240219,094300,2042407535,3215,3210,3215,3210,1415
|
|
20240219,094200,2037865330,3210,3210,3210,3205,716
|
|
20240219,094100,2035570520,3200,3200,3200,3200,1160
|
|
20240219,094000,2031858520,3200,3205,3205,3200,4322
|
|
20240219,093900,2018016715,3205,3210,3210,3205,2672
|
|
20240219,093800,2009447595,3210,3215,3215,3205,1326
|
|
20240219,093700,2005192155,3215,3205,3215,3205,3308
|
|
20240219,093600,1994575355,3205,3195,3205,3195,1395
|
|
20240219,093500,1990110645,3195,3200,3205,3190,8044
|
|
20240219,093400,1964437485,3200,3205,3205,3195,614
|
|
20240219,093300,1962469685,3210,3205,3215,3190,12507
|
|
20240219,093200,1922505025,3205,3200,3205,3200,315
|
|
20240219,093100,1921496170,3205,3200,3205,3200,3950
|
|
20240219,093000,1908855465,3205,3205,3205,3200,1494
|
|
20240219,092900,1904073830,3205,3215,3215,3205,1909
|
|
20240219,092800,1897945785,3215,3215,3225,3215,2362
|
|
20240219,092700,1890345530,3220,3195,3220,3195,5363
|
|
20240219,092600,1873153995,3190,3190,3195,3190,4008
|
|
20240219,092500,1860357230,3190,3175,3190,3175,922
|
|
20240219,092400,1857420540,3180,3180,3190,3180,850
|
|
20240219,092300,1854716225,3170,3170,3190,3170,2723
|
|
20240219,092200,1846069175,3170,3180,3190,3170,4395
|
|
20240219,092100,1832103080,3180,3180,3180,3175,1877
|
|
20240219,092000,1826135470,3180,3165,3180,3165,2895
|
|
20240219,091900,1816940970,3170,3165,3170,3150,4845
|
|
20240219,091800,1801652060,3155,3155,3160,3155,4212
|
|
20240219,091700,1788359900,3170,3180,3180,3155,16307
|
|
20240219,091600,1736689860,3180,3185,3185,3175,3463
|
|
20240219,091500,1725674445,3190,3195,3195,3180,5019
|
|
20240219,091400,1709675490,3190,3195,3200,3190,5959
|
|
20240219,091300,1690642490,3190,3185,3190,3180,7980
|
|
20240219,091200,1665219175,3185,3205,3205,3180,5263
|
|
20240219,091100,1648465505,3190,3175,3215,3170,12642
|
|
20240219,091000,1608258290,3175,3205,3205,3175,12251
|
|
20240219,090900,1569139635,3205,3215,3220,3205,7835
|
|
20240219,090800,1543954650,3215,3195,3215,3195,6854
|
|
20240219,090700,1521990645,3195,3230,3235,3195,11001
|
|
20240219,090600,1486682515,3230,3245,3255,3200,41640
|
|
20240219,090500,1352382610,3245,3265,3270,3245,26273
|
|
20240219,090400,1266931165,3265,3280,3285,3250,28286
|
|
20240219,090300,1174619120,3265,3290,3295,3265,21973
|
|
20240219,090200,1102508685,3290,3290,3300,3240,43688
|
|
20240219,090100,959852750,3300,3285,3340,3220,81255
|
|
20240219,090000,692354940,3285,3375,3375,3285,205729
|