670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,200600,2335634740,8660,8660,8660,8660,0
|
|
20240219,200500,2335634740,8660,8660,8660,8660,0
|
|
20240219,200400,2335634740,8660,8660,8660,8660,0
|
|
20240219,200300,2335634740,8660,8660,8660,8660,0
|
|
20240219,200200,2335634740,8660,8660,8660,8660,0
|
|
20240219,200100,2335634740,8660,8660,8660,8660,0
|
|
20240219,200000,2335634740,8660,8660,8660,8660,0
|
|
20240219,195900,2335634740,8660,8660,8660,8660,0
|
|
20240219,195800,2335634740,8660,8660,8660,8660,0
|
|
20240219,195700,2335634740,8660,8660,8660,8660,0
|
|
20240219,195600,2335634740,8660,8660,8660,8660,0
|
|
20240219,195500,2335634740,8660,8660,8660,8660,0
|
|
20240219,195400,2335634740,8660,8660,8660,8660,0
|
|
20240219,195300,2335634740,8660,8660,8660,8660,0
|
|
20240219,195200,2335634740,8660,8660,8660,8660,0
|
|
20240219,195100,2335634740,8660,8660,8660,8660,0
|
|
20240219,195000,2335634740,8660,8660,8660,8660,0
|
|
20240219,194900,2335634740,8660,8660,8660,8660,0
|
|
20240219,194800,2335634740,8660,8660,8660,8660,0
|
|
20240219,194700,2335634740,8660,8660,8660,8660,0
|
|
20240219,194600,2335634740,8660,8660,8660,8660,0
|
|
20240219,194500,2335634740,8660,8660,8660,8660,0
|
|
20240219,194400,2335634740,8660,8660,8660,8660,0
|
|
20240219,194300,2335634740,8660,8660,8660,8660,0
|
|
20240219,194200,2335634740,8660,8660,8660,8660,0
|
|
20240219,194100,2335634740,8660,8660,8660,8660,0
|
|
20240219,194000,2335634740,8660,8660,8660,8660,0
|
|
20240219,193900,2335634740,8660,8660,8660,8660,0
|
|
20240219,193800,2335634740,8660,8660,8660,8660,0
|
|
20240219,193700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,193600,2335634740,8660,8660,8660,8660,0
|
|
20240219,193500,2335634740,8660,8660,8660,8660,0
|
|
20240219,193400,2335634740,8660,8660,8660,8660,0
|
|
20240219,193300,2335634740,8660,8660,8660,8660,0
|
|
20240219,193200,2335634740,8660,8660,8660,8660,0
|
|
20240219,193100,2335634740,8660,8660,8660,8660,0
|
|
20240219,193000,2335634740,8660,8660,8660,8660,0
|
|
20240219,192900,2335634740,8660,8660,8660,8660,0
|
|
20240219,192800,2335634740,8660,8660,8660,8660,0
|
|
20240219,192700,2335634740,8660,8660,8660,8660,0
|
|
20240219,192600,2335634740,8660,8660,8660,8660,0
|
|
20240219,192500,2335634740,8660,8660,8660,8660,0
|
|
20240219,192400,2335634740,8660,8660,8660,8660,0
|
|
20240219,192300,2335634740,8660,8660,8660,8660,0
|
|
20240219,192200,2335634740,8660,8660,8660,8660,0
|
|
20240219,192100,2335634740,8660,8660,8660,8660,0
|
|
20240219,192000,2335634740,8660,8660,8660,8660,0
|
|
20240219,191900,2335634740,8660,8660,8660,8660,0
|
|
20240219,191800,2335634740,8660,8660,8660,8660,0
|
|
20240219,191700,2335634740,8660,8660,8660,8660,0
|
|
20240219,191600,2335634740,8660,8660,8660,8660,0
|
|
20240219,191500,2335634740,8660,8660,8660,8660,0
|
|
20240219,191400,2335634740,8660,8660,8660,8660,0
|
|
20240219,191300,2335634740,8660,8660,8660,8660,0
|
|
20240219,191200,2335634740,8660,8660,8660,8660,0
|
|
20240219,191100,2335634740,8660,8660,8660,8660,0
|
|
20240219,191000,2335634740,8660,8660,8660,8660,0
|
|
20240219,190900,2335634740,8660,8660,8660,8660,0
|
|
20240219,190800,2335634740,8660,8660,8660,8660,0
|
|
20240219,190700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,190600,2335634740,8660,8660,8660,8660,0
|
|
20240219,190500,2335634740,8660,8660,8660,8660,0
|
|
20240219,190400,2335634740,8660,8660,8660,8660,0
|
|
20240219,190300,2335634740,8660,8660,8660,8660,0
|
|
20240219,190200,2335634740,8660,8660,8660,8660,0
|
|
20240219,190100,2335634740,8660,8660,8660,8660,0
|
|
20240219,190000,2335634740,8660,8660,8660,8660,0
|
|
20240219,185900,2335634740,8660,8660,8660,8660,0
|
|
20240219,185800,2335634740,8660,8660,8660,8660,0
|
|
20240219,185700,2335634740,8660,8660,8660,8660,0
|
|
20240219,185600,2335634740,8660,8660,8660,8660,0
|
|
20240219,185500,2335634740,8660,8660,8660,8660,0
|
|
20240219,185400,2335634740,8660,8660,8660,8660,0
|
|
20240219,185300,2335634740,8660,8660,8660,8660,0
|
|
20240219,185200,2335634740,8660,8660,8660,8660,0
|
|
20240219,185100,2335634740,8660,8660,8660,8660,0
|
|
20240219,185000,2335634740,8660,8660,8660,8660,0
|
|
20240219,184900,2335634740,8660,8660,8660,8660,0
|
|
20240219,184800,2335634740,8660,8660,8660,8660,0
|
|
20240219,184700,2335634740,8660,8660,8660,8660,0
|
|
20240219,184600,2335634740,8660,8660,8660,8660,0
|
|
20240219,184500,2335634740,8660,8660,8660,8660,0
|
|
20240219,184400,2335634740,8660,8660,8660,8660,0
|
|
20240219,184300,2335634740,8660,8660,8660,8660,0
|
|
20240219,184200,2335634740,8660,8660,8660,8660,0
|
|
20240219,184100,2335634740,8660,8660,8660,8660,0
|
|
20240219,184000,2335634740,8660,8660,8660,8660,0
|
|
20240219,183900,2335634740,8660,8660,8660,8660,0
|
|
20240219,183800,2335634740,8660,8660,8660,8660,0
|
|
20240219,183700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,183600,2335634740,8660,8660,8660,8660,0
|
|
20240219,183500,2335634740,8660,8660,8660,8660,0
|
|
20240219,183400,2335634740,8660,8660,8660,8660,0
|
|
20240219,183300,2335634740,8660,8660,8660,8660,0
|
|
20240219,183200,2335634740,8660,8660,8660,8660,0
|
|
20240219,183100,2335634740,8660,8660,8660,8660,0
|
|
20240219,183000,2335634740,8660,8660,8660,8660,0
|
|
20240219,182900,2335634740,8660,8660,8660,8660,0
|
|
20240219,182800,2335634740,8660,8660,8660,8660,0
|
|
20240219,182700,2335634740,8660,8660,8660,8660,0
|
|
20240219,182600,2335634740,8660,8660,8660,8660,0
|
|
20240219,182500,2335634740,8660,8660,8660,8660,0
|
|
20240219,182400,2335634740,8660,8660,8660,8660,0
|
|
20240219,182300,2335634740,8660,8660,8660,8660,0
|
|
20240219,182200,2335634740,8660,8660,8660,8660,0
|
|
20240219,182100,2335634740,8660,8660,8660,8660,0
|
|
20240219,182000,2335634740,8660,8660,8660,8660,0
|
|
20240219,181900,2335634740,8660,8660,8660,8660,0
|
|
20240219,181800,2335634740,8660,8660,8660,8660,0
|
|
20240219,181700,2335634740,8660,8660,8660,8660,0
|
|
20240219,181600,2335634740,8660,8660,8660,8660,0
|
|
20240219,181500,2335634740,8660,8660,8660,8660,0
|
|
20240219,181400,2335634740,8660,8660,8660,8660,0
|
|
20240219,181300,2335634740,8660,8660,8660,8660,0
|
|
20240219,181200,2335634740,8660,8660,8660,8660,0
|
|
20240219,181100,2335634740,8660,8660,8660,8660,0
|
|
20240219,181000,2335634740,8660,8660,8660,8660,0
|
|
20240219,180900,2335634740,8660,8660,8660,8660,0
|
|
20240219,180800,2335634740,8660,8660,8660,8660,0
|
|
20240219,180700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,180600,2335634740,8660,8660,8660,8660,0
|
|
20240219,180500,2335634740,8660,8660,8660,8660,0
|
|
20240219,180400,2335634740,8660,8660,8660,8660,0
|
|
20240219,180300,2335634740,8660,8660,8660,8660,0
|
|
20240219,180200,2335634740,8660,8660,8660,8660,0
|
|
20240219,180100,2335634740,8660,8660,8660,8660,0
|
|
20240219,180000,2335634740,8660,8660,8660,8660,0
|
|
20240219,175900,2335634740,8660,8660,8660,8660,0
|
|
20240219,175800,2335634740,8660,8660,8660,8660,0
|
|
20240219,175700,2335634740,8660,8660,8660,8660,0
|
|
20240219,175600,2335634740,8660,8660,8660,8660,0
|
|
20240219,175500,2335634740,8660,8660,8660,8660,0
|
|
20240219,175400,2335634740,8660,8660,8660,8660,0
|
|
20240219,175300,2335634740,8660,8660,8660,8660,0
|
|
20240219,175200,2335634740,8660,8660,8660,8660,0
|
|
20240219,175100,2335634740,8660,8660,8660,8660,0
|
|
20240219,175000,2335634740,8660,8660,8660,8660,0
|
|
20240219,174900,2335634740,8660,8660,8660,8660,0
|
|
20240219,174800,2335634740,8660,8660,8660,8660,0
|
|
20240219,174700,2335634740,8660,8660,8660,8660,0
|
|
20240219,174600,2335634740,8660,8660,8660,8660,0
|
|
20240219,174500,2335634740,8660,8660,8660,8660,0
|
|
20240219,174400,2335634740,8660,8660,8660,8660,0
|
|
20240219,174300,2335634740,8660,8660,8660,8660,0
|
|
20240219,174200,2335634740,8660,8660,8660,8660,0
|
|
20240219,174100,2335634740,8660,8660,8660,8660,0
|
|
20240219,174000,2335634740,8660,8660,8660,8660,0
|
|
20240219,173900,2335634740,8660,8660,8660,8660,0
|
|
20240219,173800,2335634740,8660,8660,8660,8660,0
|
|
20240219,173700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,173600,2335634740,8660,8660,8660,8660,0
|
|
20240219,173500,2335634740,8660,8660,8660,8660,0
|
|
20240219,173400,2335634740,8660,8660,8660,8660,0
|
|
20240219,173300,2335634740,8660,8660,8660,8660,0
|
|
20240219,173200,2335634740,8660,8660,8660,8660,0
|
|
20240219,173100,2335634740,8660,8660,8660,8660,0
|
|
20240219,173000,2335634740,8660,8660,8660,8660,0
|
|
20240219,172900,2335634740,8660,8660,8660,8660,0
|
|
20240219,172800,2335634740,8660,8660,8660,8660,0
|
|
20240219,172700,2335634740,8660,8660,8660,8660,0
|
|
20240219,172600,2335634740,8660,8660,8660,8660,0
|
|
20240219,172500,2335634740,8660,8660,8660,8660,0
|
|
20240219,172400,2335634740,8660,8660,8660,8660,0
|
|
20240219,172300,2335634740,8660,8660,8660,8660,0
|
|
20240219,172200,2335634740,8660,8660,8660,8660,0
|
|
20240219,172100,2335634740,8660,8660,8660,8660,0
|
|
20240219,172000,2335634740,8660,8660,8660,8660,0
|
|
20240219,171900,2335634740,8660,8660,8660,8660,0
|
|
20240219,171800,2335634740,8660,8660,8660,8660,0
|
|
20240219,171700,2335634740,8660,8660,8660,8660,0
|
|
20240219,171600,2335634740,8660,8660,8660,8660,0
|
|
20240219,171500,2335634740,8660,8660,8660,8660,0
|
|
20240219,171400,2335634740,8660,8660,8660,8660,0
|
|
20240219,171300,2335634740,8660,8660,8660,8660,0
|
|
20240219,171200,2335634740,8660,8660,8660,8660,0
|
|
20240219,171100,2335634740,8660,8660,8660,8660,0
|
|
20240219,171000,2335634740,8660,8660,8660,8660,0
|
|
20240219,170900,2335634740,8660,8660,8660,8660,0
|
|
20240219,170800,2335634740,8660,8660,8660,8660,0
|
|
20240219,170700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,170600,2335634740,8660,8660,8660,8660,0
|
|
20240219,170500,2335634740,8660,8660,8660,8660,0
|
|
20240219,170400,2335634740,8660,8660,8660,8660,0
|
|
20240219,170300,2335634740,8660,8660,8660,8660,0
|
|
20240219,170200,2335634740,8660,8660,8660,8660,0
|
|
20240219,170100,2335634740,8660,8660,8660,8660,0
|
|
20240219,170000,2335634740,8660,8660,8660,8660,0
|
|
20240219,165900,2335634740,8660,8660,8660,8660,0
|
|
20240219,165800,2335634740,8660,8660,8660,8660,0
|
|
20240219,165700,2335634740,8660,8660,8660,8660,0
|
|
20240219,165600,2335634740,8660,8660,8660,8660,0
|
|
20240219,165500,2335634740,8660,8660,8660,8660,0
|
|
20240219,165400,2335634740,8660,8660,8660,8660,0
|
|
20240219,165300,2335634740,8660,8660,8660,8660,0
|
|
20240219,165200,2335634740,8660,8660,8660,8660,0
|
|
20240219,165100,2335634740,8660,8660,8660,8660,0
|
|
20240219,165000,2335634740,8660,8660,8660,8660,0
|
|
20240219,164900,2335634740,8660,8660,8660,8660,0
|
|
20240219,164800,2335634740,8660,8660,8660,8660,0
|
|
20240219,164700,2335634740,8660,8660,8660,8660,0
|
|
20240219,164600,2335634740,8660,8660,8660,8660,0
|
|
20240219,164500,2335634740,8660,8660,8660,8660,0
|
|
20240219,164400,2335634740,8660,8660,8660,8660,0
|
|
20240219,164300,2335634740,8660,8660,8660,8660,0
|
|
20240219,164200,2335634740,8660,8660,8660,8660,0
|
|
20240219,164100,2335634740,8660,8660,8660,8660,0
|
|
20240219,164000,2335634740,8660,8660,8660,8660,0
|
|
20240219,163900,2335634740,8660,8660,8660,8660,0
|
|
20240219,163800,2335634740,8660,8660,8660,8660,0
|
|
20240219,163700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,163600,2335634740,8660,8660,8660,8660,0
|
|
20240219,163500,2335634740,8660,8660,8660,8660,0
|
|
20240219,163400,2335634740,8660,8660,8660,8660,0
|
|
20240219,163300,2335634740,8660,8660,8660,8660,0
|
|
20240219,163200,2335634740,8660,8660,8660,8660,0
|
|
20240219,163100,2335634740,8660,8660,8660,8660,0
|
|
20240219,163000,2335634740,8660,8660,8660,8660,0
|
|
20240219,162900,2335634740,8660,8660,8660,8660,0
|
|
20240219,162800,2335634740,8660,8660,8660,8660,0
|
|
20240219,162700,2335634740,8660,8660,8660,8660,0
|
|
20240219,162600,2335634740,8660,8660,8660,8660,0
|
|
20240219,162500,2335634740,8660,8660,8660,8660,0
|
|
20240219,162400,2335634740,8660,8660,8660,8660,0
|
|
20240219,162300,2335634740,8660,8660,8660,8660,0
|
|
20240219,162200,2335634740,8660,8660,8660,8660,0
|
|
20240219,162100,2335634740,8660,8660,8660,8660,0
|
|
20240219,162000,2335634740,8660,8660,8660,8660,0
|
|
20240219,161900,2335634740,8660,8660,8660,8660,0
|
|
20240219,161800,2335634740,8660,8660,8660,8660,0
|
|
20240219,161700,2335634740,8660,8660,8660,8660,0
|
|
20240219,161600,2335634740,8660,8660,8660,8660,0
|
|
20240219,161500,2335634740,8660,8660,8660,8660,0
|
|
20240219,161400,2335634740,8660,8660,8660,8660,0
|
|
20240219,161300,2335634740,8660,8660,8660,8660,0
|
|
20240219,161200,2335634740,8660,8660,8660,8660,0
|
|
20240219,161100,2335634740,8660,8660,8660,8660,0
|
|
20240219,161000,2335634740,8660,8660,8660,8660,0
|
|
20240219,160900,2335634740,8660,8660,8660,8660,0
|
|
20240219,160800,2335634740,8660,8660,8660,8660,0
|
|
20240219,160700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,160600,2335634740,8660,8660,8660,8660,0
|
|
20240219,160500,2335634740,8660,8660,8660,8660,0
|
|
20240219,160400,2335634740,8660,8660,8660,8660,0
|
|
20240219,160300,2335634740,8660,8660,8660,8660,0
|
|
20240219,160200,2335634740,8660,8660,8660,8660,0
|
|
20240219,160100,2335634740,8660,8660,8660,8660,0
|
|
20240219,160000,2335634740,8660,8660,8660,8660,0
|
|
20240219,155900,2335634740,8660,8660,8660,8660,0
|
|
20240219,155800,2335634740,8660,8660,8660,8660,0
|
|
20240219,155700,2335634740,8660,8660,8660,8660,0
|
|
20240219,155600,2335634740,8660,8660,8660,8660,0
|
|
20240219,155500,2335634740,8660,8660,8660,8660,0
|
|
20240219,155400,2335634740,8660,8660,8660,8660,0
|
|
20240219,155300,2335634740,8660,8660,8660,8660,0
|
|
20240219,155200,2335634740,8660,8660,8660,8660,0
|
|
20240219,155100,2335634740,8660,8660,8660,8660,0
|
|
20240219,155000,2335634740,8660,8660,8660,8660,0
|
|
20240219,154900,2335634740,8660,8660,8660,8660,0
|
|
20240219,154800,2335634740,8660,8660,8660,8660,0
|
|
20240219,154700,2335634740,8660,8660,8660,8660,0
|
|
20240219,154600,2335634740,8660,8660,8660,8660,0
|
|
20240219,154500,2335634740,8660,8660,8660,8660,0
|
|
20240219,154400,2335634740,8660,8660,8660,8660,0
|
|
20240219,154300,2335634740,8660,8660,8660,8660,0
|
|
20240219,154200,2335634740,8660,8660,8660,8660,0
|
|
20240219,154100,2335634740,8660,8660,8660,8660,0
|
|
20240219,154000,2335634740,8660,8660,8660,8660,0
|
|
20240219,153900,2335634740,8660,8660,8660,8660,0
|
|
20240219,153800,2335634740,8660,8660,8660,8660,0
|
|
20240219,153700,2335634740,8660,8660,8660,8660,4224
|
|
20240219,153600,2335634740,8660,8660,8660,8660,0
|
|
20240219,153500,2335634740,8660,8660,8660,8660,0
|
|
20240219,153400,2335634740,8660,8660,8660,8660,0
|
|
20240219,153300,2335634740,8660,8660,8660,8660,0
|
|
20240219,153200,2335634740,8660,8660,8660,8660,0
|
|
20240219,153100,2335634740,8660,8660,8660,8660,0
|
|
20240219,153000,2335634740,8660,8660,8660,8660,4224
|
|
20240219,152900,2299054900,8660,8660,8660,8660,0
|
|
20240219,152800,2299054900,8660,8660,8660,8660,0
|
|
20240219,152700,2299054900,8660,8660,8660,8660,0
|
|
20240219,152600,2299054900,8660,8660,8660,8660,0
|
|
20240219,152500,2299054900,8660,8660,8660,8660,0
|
|
20240219,152400,2299054900,8660,8660,8660,8660,0
|
|
20240219,152300,2299054900,8660,8660,8660,8660,0
|
|
20240219,152200,2299054900,8660,8660,8660,8660,0
|
|
20240219,152100,2299054900,8660,8660,8660,8660,0
|
|
20240219,152000,2299054900,8660,8660,8660,8660,0
|
|
20240219,151900,2299054900,8660,8660,8670,8650,1003
|
|
20240219,151800,2290363000,8660,8650,8670,8650,144
|
|
20240219,151700,2289116670,8650,8660,8670,8650,1758
|
|
20240219,151600,2273899790,8670,8660,8670,8660,411
|
|
20240219,151500,2270340480,8660,8660,8670,8660,359
|
|
20240219,151400,2267231490,8660,8670,8670,8660,36
|
|
20240219,151300,2266919580,8670,8670,8670,8670,30
|
|
20240219,151200,2266659480,8670,8660,8670,8660,121
|
|
20240219,151100,2265611610,8670,8670,8680,8670,395
|
|
20240219,151000,2262186910,8670,8660,8670,8660,2988
|
|
20240219,150900,2236301350,8660,8660,8670,8660,630
|
|
20240219,150800,2230844540,8660,8670,8680,8660,340
|
|
20240219,150700,2227897890,8670,8680,8690,8670,1810
|
|
20240219,150600,2212189810,8680,8690,8690,8680,379
|
|
20240219,150500,2208898410,8680,8680,8690,8670,1327
|
|
20240219,150400,2197378270,8680,8670,8680,8670,825
|
|
20240219,150300,2190221640,8680,8670,8690,8670,2463
|
|
20240219,150200,2168840350,8670,8640,8680,8630,12637
|
|
20240219,150100,2059534550,8640,8630,8640,8630,5703
|
|
20240219,150000,2010263050,8630,8630,8630,8630,83
|
|
20240219,145900,2009546760,8640,8630,8640,8630,126
|
|
20240219,145800,2008459330,8640,8630,8640,8630,100
|
|
20240219,145700,2007596090,8640,8630,8640,8630,400
|
|
20240219,145600,2004143630,8640,8630,8640,8620,867
|
|
20240219,145500,1996661490,8630,8630,8630,8630,57
|
|
20240219,145400,1996169580,8630,8630,8630,8630,106
|
|
20240219,145300,1995254800,8630,8630,8630,8630,0
|
|
20240219,145200,1995254800,8630,8630,8630,8630,50
|
|
20240219,145100,1994823300,8630,8630,8630,8630,209
|
|
20240219,145000,1993019630,8630,8630,8630,8630,1262
|
|
20240219,144900,1982128570,8630,8620,8630,8620,24
|
|
20240219,144800,1981921680,8620,8620,8630,8620,566
|
|
20240219,144700,1977037320,8630,8620,8630,8620,9
|
|
20240219,144600,1976959730,8620,8620,8620,8620,35
|
|
20240219,144500,1976658030,8630,8620,8630,8620,5
|
|
20240219,144400,1976614910,8620,8620,8620,8620,73
|
|
20240219,144300,1975985650,8630,8620,8630,8620,21
|
|
20240219,144200,1975804610,8620,8620,8620,8620,170
|
|
20240219,144100,1974339210,8630,8610,8630,8610,71
|
|
20240219,144000,1973726680,8630,8630,8630,8630,0
|
|
20240219,143900,1973726680,8630,8620,8630,8620,2264
|
|
20240219,143800,1954206880,8620,8610,8620,8610,35
|
|
20240219,143700,1953905190,8620,8620,8620,8620,21
|
|
20240219,143600,1953724170,8620,8620,8620,8620,400
|
|
20240219,143500,1950276170,8620,8610,8620,8610,258
|
|
20240219,143400,1948054780,8610,8620,8620,8610,1551
|
|
20240219,143300,1934693490,8620,8610,8620,8610,8
|
|
20240219,143200,1934624600,8610,8610,8620,8610,109
|
|
20240219,143100,1933685090,8620,8610,8620,8610,101
|
|
20240219,143000,1932814480,8620,8620,8620,8620,1
|
|
20240219,142900,1932805860,8610,8610,8610,8610,30
|
|
20240219,142800,1932547560,8630,8610,8630,8610,64
|
|
20240219,142700,1931995940,8630,8630,8630,8630,0
|
|
20240219,142600,1931995940,8630,8630,8630,8630,107
|
|
20240219,142500,1931072530,8630,8630,8630,8630,70
|
|
20240219,142400,1930468430,8630,8630,8630,8630,16
|
|
20240219,142300,1930330350,8610,8630,8630,8610,1178
|
|
20240219,142200,1920185760,8630,8620,8630,8620,40
|
|
20240219,142100,1919840940,8620,8630,8630,8620,717
|
|
20240219,142000,1913659900,8620,8620,8620,8620,0
|
|
20240219,141900,1913659900,8620,8630,8630,8620,6
|
|
20240219,141800,1913608170,8620,8620,8620,8620,50
|
|
20240219,141700,1913177170,8630,8630,8630,8630,20
|
|
20240219,141600,1913004570,8630,8630,8630,8620,684
|
|
20240219,141500,1907107250,8620,8630,8630,8620,103
|
|
20240219,141400,1906218390,8630,8620,8630,8620,198
|
|
20240219,141300,1904511090,8620,8620,8620,8600,2609
|
|
20240219,141200,1882048560,8630,8620,8630,8620,21
|
|
20240219,141100,1881867500,8620,8630,8630,8620,801
|
|
20240219,141000,1874962770,8640,8630,8640,8630,833
|
|
20240219,140900,1867767920,8630,8630,8630,8630,43
|
|
20240219,140800,1867396830,8640,8630,8640,8630,550
|
|
20240219,140700,1862648330,8630,8630,8640,8630,589
|
|
20240219,140600,1857565140,8630,8630,8640,8630,251
|
|
20240219,140500,1855398940,8630,8630,8630,8630,161
|
|
20240219,140400,1854009510,8630,8620,8630,8620,163
|
|
20240219,140300,1852603940,8610,8630,8630,8610,380
|
|
20240219,140200,1849329680,8630,8620,8630,8620,51
|
|
20240219,140100,1848889560,8620,8620,8620,8620,11
|
|
20240219,140000,1848794740,8620,8630,8630,8620,708
|
|
20240219,135900,1842684900,8630,8630,8630,8630,296
|
|
20240219,135800,1840130420,8630,8620,8630,8620,1733
|
|
20240219,135700,1825178500,8610,8610,8610,8600,3008
|
|
20240219,135600,1799293840,8610,8620,8620,8610,312
|
|
20240219,135500,1796604520,8620,8610,8620,8610,21
|
|
20240219,135400,1796423700,8610,8610,8610,8610,6
|
|
20240219,135300,1796372040,8610,8610,8610,8610,801
|
|
20240219,135200,1789475430,8620,8620,8620,8620,37
|
|
20240219,135100,1789156490,8620,8620,8620,8620,13
|
|
20240219,135000,1789044430,8620,8610,8620,8610,36
|
|
20240219,134900,1788734460,8610,8610,8610,8610,200
|
|
20240219,134800,1787012460,8610,8620,8620,8610,562
|
|
20240219,134700,1782171280,8620,8610,8620,8610,21
|
|
20240219,134600,1781990270,8620,8620,8620,8620,82
|
|
20240219,134500,1781283430,8620,8620,8620,8620,260
|
|
20240219,134400,1779042230,8620,8620,8620,8620,1107
|
|
20240219,134300,1769499890,8630,8630,8640,8630,1630
|
|
20240219,134200,1755432590,8640,8630,8640,8630,843
|
|
20240219,134100,1748157490,8630,8620,8630,8620,121
|
|
20240219,134000,1747114460,8620,8630,8630,8620,575
|
|
20240219,133900,1742154050,8620,8630,8630,8620,142
|
|
20240219,133800,1740928690,8620,8620,8620,8620,373
|
|
20240219,133700,1737713430,8620,8630,8630,8620,857
|
|
20240219,133600,1730322960,8630,8630,8640,8630,929
|
|
20240219,133500,1722305430,8630,8640,8640,8620,220
|
|
20240219,133400,1720407180,8620,8630,8630,8620,829
|
|
20240219,133300,1713253860,8640,8630,8640,8630,2
|
|
20240219,133200,1713236590,8630,8640,8640,8630,2131
|
|
20240219,133100,1694825820,8640,8630,8640,8630,733
|
|
20240219,133000,1688493200,8630,8630,8640,8630,856
|
|
20240219,132900,1681101270,8630,8620,8630,8620,222
|
|
20240219,132800,1679186610,8620,8630,8630,8620,384
|
|
20240219,132700,1675872990,8640,8630,8640,8630,3928
|
|
20240219,132600,1641935380,8630,8630,8630,8630,534
|
|
20240219,132500,1637326960,8630,8620,8630,8620,181
|
|
20240219,132400,1635765230,8620,8620,8620,8620,70
|
|
20240219,132300,1635161830,8620,8620,8630,8620,1396
|
|
20240219,132200,1623125910,8620,8620,8620,8620,12
|
|
20240219,132100,1623022470,8630,8620,8630,8620,639
|
|
20240219,132000,1617509280,8630,8620,8630,8620,3251
|
|
20240219,131900,1589463390,8620,8620,8630,8620,383
|
|
20240219,131800,1586160840,8610,8620,8620,8610,1202
|
|
20240219,131700,1575805130,8630,8590,8630,8590,33305
|
|
20240219,131600,1289299320,8590,8590,8590,8590,622
|
|
20240219,131500,1283956340,8600,8600,8600,8600,111
|
|
20240219,131400,1283001740,8590,8590,8600,8590,1928
|
|
20240219,131300,1266429710,8600,8600,8600,8590,285
|
|
20240219,131200,1263981310,8600,8590,8600,8590,2120
|
|
20240219,131100,1245769310,8600,8600,8600,8600,1100
|
|
20240219,131000,1236309310,8600,8600,8600,8600,62
|
|
20240219,130900,1235776110,8600,8600,8600,8600,87
|
|
20240219,130800,1235027910,8590,8590,8590,8590,343
|
|
20240219,130700,1232081540,8590,8590,8590,8590,1033
|
|
20240219,130600,1223208070,8600,8600,8600,8600,6
|
|
20240219,130500,1223156470,8600,8590,8600,8590,383
|
|
20240219,130400,1219863670,8600,8600,8600,8600,10
|
|
20240219,130300,1219777670,8600,8600,8600,8600,115
|
|
20240219,130200,1218788670,8600,8590,8600,8590,767
|
|
20240219,130100,1212199990,8590,8600,8600,8590,420
|
|
20240219,130000,1208591870,8600,8590,8600,8590,1049
|
|
20240219,125900,1199575960,8590,8580,8590,8580,1172
|
|
20240219,125800,1189509660,8580,8580,8580,8580,34
|
|
20240219,125700,1189217940,8580,8580,8580,8580,0
|
|
20240219,125600,1189217940,8580,8580,8580,8580,335
|
|
20240219,125500,1186343640,8570,8570,8570,8570,0
|
|
20240219,125400,1186343640,8570,8570,8570,8570,385
|
|
20240219,125300,1183044190,8570,8580,8580,8570,127
|
|
20240219,125200,1181954570,8580,8590,8590,8580,2
|
|
20240219,125100,1181937400,8580,8580,8580,8580,114
|
|
20240219,125000,1180959280,8590,8590,8590,8590,0
|
|
20240219,124900,1180959280,8590,8590,8590,8590,32
|
|
20240219,124800,1180684400,8580,8580,8590,8580,7
|
|
20240219,124700,1180624330,8580,8580,8580,8580,8
|
|
20240219,124600,1180555690,8580,8570,8580,8570,2
|
|
20240219,124500,1180538540,8590,8590,8590,8580,223
|
|
20240219,124400,1178623070,8590,8590,8590,8590,1024
|
|
20240219,124300,1169826910,8590,8590,8590,8590,390
|
|
20240219,124200,1166476810,8560,8580,8580,8560,2000
|
|
20240219,124100,1149341420,8590,8590,8590,8590,1
|
|
20240219,124000,1149332830,8590,8590,8590,8590,55
|
|
20240219,123900,1148860380,8590,8590,8600,8590,332
|
|
20240219,123800,1146008460,8590,8590,8590,8590,143
|
|
20240219,123700,1144780090,8590,8590,8590,8590,1008
|
|
20240219,123600,1136121370,8590,8580,8590,8580,896
|
|
20240219,123500,1128431330,8580,8570,8580,8570,2067
|
|
20240219,123400,1110713620,8560,8570,8570,8560,502
|
|
20240219,123300,1106416480,8570,8570,8570,8570,998
|
|
20240219,123200,1097863620,8580,8590,8590,8580,1341
|
|
20240219,123100,1086356680,8590,8560,8590,8560,14869
|
|
20240219,123000,958987060,8550,8560,8560,8550,17
|
|
20240219,122900,958841550,8560,8560,8560,8560,702
|
|
20240219,122800,952832430,8560,8560,8560,8560,411
|
|
20240219,122700,949314270,8560,8560,8560,8550,1327
|
|
20240219,122600,937958150,8570,8570,8570,8570,0
|
|
20240219,122500,937958150,8570,8570,8570,8570,2
|
|
20240219,122400,937941010,8570,8570,8570,8570,2
|
|
20240219,122300,937923870,8540,8570,8570,8540,1004
|
|
20240219,122200,929348860,8570,8570,8570,8570,24
|
|
20240219,122100,929143180,8570,8570,8570,8570,10
|
|
20240219,122000,929057480,8570,8570,8570,8570,5
|
|
20240219,121900,929014630,8560,8570,8570,8560,3
|
|
20240219,121800,928988930,8550,8570,8570,8550,1003
|
|
20240219,121700,920413210,8570,8570,8570,8550,350
|
|
20240219,121600,917416340,8570,8570,8570,8570,100
|
|
20240219,121500,916559340,8570,8570,8570,8570,1
|
|
20240219,121400,916550770,8570,8570,8570,8570,91
|
|
20240219,121300,915770900,8570,8570,8570,8570,16
|
|
20240219,121200,915633780,8570,8570,8570,8570,420
|
|
20240219,121100,912034380,8570,8570,8570,8570,1241
|
|
20240219,121000,901399010,8570,8570,8570,8570,0
|
|
20240219,120900,901399010,8570,8570,8570,8570,101
|
|
20240219,120800,900533440,8570,8570,8570,8570,212
|
|
20240219,120700,898716600,8570,8570,8570,8570,3
|
|
20240219,120600,898690890,8570,8570,8570,8570,1
|
|
20240219,120500,898682320,8560,8560,8560,8560,588
|
|
20240219,120400,893649040,8530,8540,8540,8530,34
|
|
20240219,120300,893358870,8540,8550,8550,8540,40
|
|
20240219,120200,893016910,8550,8550,8550,8550,10
|
|
20240219,120100,892931410,8550,8550,8550,8550,5
|
|
20240219,120000,892888660,8560,8560,8560,8560,60
|
|
20240219,115900,892375060,8560,8560,8560,8560,1
|
|
20240219,115800,892366500,8530,8540,8540,8530,236
|
|
20240219,115700,890352320,8530,8560,8560,8530,1001
|
|
20240219,115600,881813760,8560,8550,8560,8530,1101
|
|
20240219,115500,872412790,8550,8550,8550,8550,501
|
|
20240219,115400,868129240,8560,8560,8560,8560,62
|
|
20240219,115300,867598520,8560,8560,8560,8560,204
|
|
20240219,115200,865852280,8570,8570,8570,8570,0
|
|
20240219,115100,865852280,8570,8570,8570,8570,348
|
|
20240219,115000,862869920,8570,8570,8570,8570,0
|
|
20240219,114900,862869920,8570,8570,8570,8570,83
|
|
20240219,114800,862158610,8570,8570,8570,8570,113
|
|
20240219,114700,861190200,8570,8570,8570,8570,12
|
|
20240219,114600,861087360,8570,8570,8570,8570,0
|
|
20240219,114500,861087360,8570,8570,8570,8570,5
|
|
20240219,114400,861044510,8570,8570,8570,8570,0
|
|
20240219,114300,861044510,8570,8570,8570,8570,5
|
|
20240219,114200,861001660,8570,8570,8570,8570,5
|
|
20240219,114100,860958810,8570,8570,8570,8570,46
|
|
20240219,114000,860564590,8570,8570,8570,8570,1
|
|
20240219,113900,860556020,8550,8550,8550,8550,11
|
|
20240219,113800,860461970,8570,8570,8570,8570,0
|
|
20240219,113700,860461970,8570,8570,8570,8570,2
|
|
20240219,113600,860444830,8530,8530,8530,8530,0
|
|
20240219,113500,860444830,8530,8570,8570,8530,4040
|
|
20240219,113400,825964860,8570,8570,8570,8570,0
|
|
20240219,113300,825964860,8570,8570,8570,8570,0
|
|
20240219,113200,825964860,8570,8570,8570,8570,1
|
|
20240219,113100,825956290,8560,8560,8560,8560,12
|
|
20240219,113000,825853570,8560,8570,8570,8560,197
|
|
20240219,112900,824166810,8550,8550,8550,8550,7
|
|
20240219,112800,824106960,8550,8550,8550,8550,45
|
|
20240219,112700,823722210,8560,8560,8560,8560,19
|
|
20240219,112600,823559570,8560,8560,8560,8560,337
|
|
20240219,112500,820674850,8570,8570,8570,8570,18
|
|
20240219,112400,820520590,8570,8570,8570,8570,126
|
|
20240219,112300,819440770,8570,8570,8570,8570,12
|
|
20240219,112200,819337930,8570,8570,8570,8570,43
|
|
20240219,112100,818969420,8560,8570,8570,8560,6
|
|
20240219,112000,818918010,8580,8580,8580,8580,0
|
|
20240219,111900,818918010,8580,8550,8580,8540,1001
|
|
20240219,111800,810367970,8550,8550,8550,8550,0
|
|
20240219,111700,810367970,8550,8580,8580,8550,808
|
|
20240219,111600,803458940,8580,8580,8580,8540,13
|
|
20240219,111500,803347840,8540,8550,8560,8540,944
|
|
20240219,111400,795277930,8560,8580,8580,8550,670
|
|
20240219,111300,789546530,8580,8580,8580,8580,1
|
|
20240219,111200,789537950,8580,8550,8580,8550,182
|
|
20240219,111100,787981820,8550,8570,8570,8550,1886
|
|
20240219,111000,771837260,8580,8600,8600,8580,554
|
|
20240219,110900,767077550,8600,8590,8600,8590,49
|
|
20240219,110800,766656440,8600,8590,8600,8590,935
|
|
20240219,110700,758619400,8590,8580,8590,8580,191
|
|
20240219,110600,756979520,8580,8580,8580,8570,124
|
|
20240219,110500,755915640,8570,8570,8570,8570,500
|
|
20240219,110400,751630640,8580,8570,8580,8570,300
|
|
20240219,110300,749056650,8590,8590,8590,8590,0
|
|
20240219,110200,749056650,8590,8570,8590,8570,416
|
|
20240219,110100,745491510,8570,8570,8570,8570,0
|
|
20240219,110000,745491510,8570,8570,8570,8570,0
|
|
20240219,105900,745491510,8570,8580,8580,8570,756
|
|
20240219,105800,739011780,8580,8570,8580,8570,8
|
|
20240219,105700,738943180,8600,8600,8600,8600,58
|
|
20240219,105600,738444380,8570,8570,8570,8570,54
|
|
20240219,105500,737981600,8600,8580,8600,8580,5
|
|
20240219,105400,737938660,8570,8570,8570,8570,502
|
|
20240219,105300,733636520,8580,8580,8580,8580,200
|
|
20240219,105200,731920520,8580,8570,8580,8570,722
|
|
20240219,105100,725732810,8570,8570,8570,8570,200
|
|
20240219,105000,724018810,8570,8570,8570,8570,100
|
|
20240219,104900,723161810,8570,8570,8570,8570,4
|
|
20240219,104800,723127530,8560,8560,8560,8560,0
|
|
20240219,104700,723127530,8560,8560,8560,8560,200
|
|
20240219,104600,721415530,8560,8560,8560,8560,300
|
|
20240219,104500,718847530,8560,8560,8560,8560,0
|
|
20240219,104400,718847530,8560,8560,8560,8560,9
|
|
20240219,104300,718770490,8560,8560,8560,8560,56
|
|
20240219,104200,718291130,8560,8570,8570,8560,1050
|
|
20240219,104100,709302940,8570,8570,8570,8570,216
|
|
20240219,104000,707451820,8570,8570,8570,8570,142
|
|
20240219,103900,706234880,8570,8570,8570,8570,100
|
|
20240219,103800,705377880,8560,8570,8570,8560,59
|
|
20240219,103700,704872340,8560,8570,8570,8560,11
|
|
20240219,103600,704778170,8570,8570,8570,8570,149
|
|
20240219,103500,703501240,8570,8580,8580,8570,91
|
|
20240219,103400,702720590,8580,8580,8580,8580,35
|
|
20240219,103300,702420290,8590,8600,8600,8590,217
|
|
20240219,103200,700556190,8600,8600,8600,8570,121
|
|
20240219,103100,699518590,8570,8590,8600,8570,702
|
|
20240219,103000,693498270,8590,8590,8590,8590,0
|
|
20240219,102900,693498270,8590,8590,8600,8590,221
|
|
20240219,102800,691599870,8590,8590,8600,8590,120
|
|
20240219,102700,690568770,8590,8590,8590,8590,230
|
|
20240219,102600,688593070,8590,8590,8590,8590,30
|
|
20240219,102500,688335370,8590,8610,8610,8590,3240
|
|
20240219,102400,660442670,8620,8620,8620,8620,2
|
|
20240219,102300,660425430,8620,8580,8620,8580,9113
|
|
20240219,102200,582052400,8580,8570,8580,8570,211
|
|
20240219,102100,580242030,8580,8570,8580,8570,1153
|
|
20240219,102000,570354040,8570,8570,8580,8570,885
|
|
20240219,101900,562768030,8570,8580,8580,8570,1329
|
|
20240219,101800,551375210,8580,8580,8580,8580,103
|
|
20240219,101700,550491470,8580,8580,8580,8580,0
|
|
20240219,101600,550491470,8580,8580,8580,8580,20
|
|
20240219,101500,550319870,8580,8580,8580,8580,4
|
|
20240219,101400,550285550,8580,8580,8580,8580,8
|
|
20240219,101300,550216910,8580,8580,8580,8580,113
|
|
20240219,101200,549247370,8580,8570,8580,8570,101
|
|
20240219,101100,548380800,8560,8560,8560,8560,0
|
|
20240219,101000,548380800,8560,8590,8590,8530,6004
|
|
20240219,100900,497131810,8590,8590,8590,8590,250
|
|
20240219,100800,494984310,8570,8570,8570,8570,5
|
|
20240219,100700,494941460,8560,8570,8570,8560,308
|
|
20240219,100600,492304360,8540,8570,8570,8540,1155
|
|
20240219,100500,482425350,8570,8570,8570,8570,60
|
|
20240219,100400,481911150,8560,8560,8560,8560,0
|
|
20240219,100300,481911150,8560,8560,8560,8560,2
|
|
20240219,100200,481894030,8550,8580,8580,8540,1301
|
|
20240219,100100,470779830,8550,8600,8600,8550,2780
|
|
20240219,100000,446952830,8600,8580,8600,8580,49
|
|
20240219,095900,446531750,8600,8590,8600,8580,374
|
|
20240219,095800,443321420,8590,8590,8590,8590,3
|
|
20240219,095700,443295650,8580,8600,8600,8580,907
|
|
20240219,095600,435495490,8600,8570,8600,8570,31
|
|
20240219,095500,435229790,8570,8580,8580,8570,178
|
|
20240219,095400,433704140,8580,8580,8600,8580,865
|
|
20240219,095300,426281980,8580,8580,8590,8580,3139
|
|
20240219,095200,399344360,8580,8580,8580,8580,121
|
|
20240219,095100,398306180,8580,8580,8580,8580,6
|
|
20240219,095000,398254700,8570,8570,8570,8570,6
|
|
20240219,094900,398203280,8580,8580,8580,8580,171
|
|
20240219,094800,396736100,8600,8600,8600,8600,0
|
|
20240219,094700,396736100,8600,8600,8600,8600,10
|
|
20240219,094600,396650100,8600,8590,8600,8580,821
|
|
20240219,094500,389597520,8600,8590,8600,8590,891
|
|
20240219,094400,381943820,8590,8610,8610,8590,505
|
|
20240219,094300,377605850,8590,8590,8610,8560,3627
|
|
20240219,094200,346471080,8590,8600,8610,8590,806
|
|
20240219,094100,339544380,8600,8600,8600,8600,148
|
|
20240219,094000,338271580,8610,8600,8610,8600,40
|
|
20240219,093900,337927280,8600,8590,8600,8590,108
|
|
20240219,093800,336998680,8590,8600,8600,8590,467
|
|
20240219,093700,332987110,8590,8590,8590,8590,0
|
|
20240219,093600,332987110,8590,8600,8600,8590,320
|
|
20240219,093500,330235730,8600,8610,8610,8600,2163
|
|
20240219,093400,311632630,8600,8600,8600,8600,90
|
|
20240219,093300,310858630,8600,8600,8600,8590,672
|
|
20240219,093200,305079780,8600,8600,8600,8600,0
|
|
20240219,093100,305079780,8600,8620,8620,8600,321
|
|
20240219,093000,302318700,8620,8600,8620,8580,149
|
|
20240219,092900,301039840,8620,8610,8620,8590,1454
|
|
20240219,092800,288542420,8610,8600,8620,8600,97
|
|
20240219,092700,287708040,8600,8620,8620,8600,752
|
|
20240219,092600,281235420,8620,8620,8630,8620,283
|
|
20240219,092500,278795100,8620,8630,8630,8620,748
|
|
20240219,092400,272346660,8630,8620,8630,8620,392
|
|
20240219,092300,268964700,8620,8620,8630,8620,404
|
|
20240219,092200,265479020,8620,8640,8640,8620,888
|
|
20240219,092100,257817630,8630,8630,8640,8630,1293
|
|
20240219,092000,246656210,8640,8610,8640,8610,8706
|
|
20240219,091900,171569590,8610,8620,8620,8600,2468
|
|
20240219,091800,150316600,8610,8600,8620,8600,366
|
|
20240219,091700,147167920,8600,8620,8630,8600,1454
|
|
20240219,091600,134637960,8620,8620,8620,8600,783
|
|
20240219,091500,127895160,8610,8590,8610,8590,1640
|
|
20240219,091400,113781830,8600,8580,8600,8580,3485
|
|
20240219,091300,83837230,8580,8570,8580,8560,284
|
|
20240219,091200,81402010,8580,8560,8580,8560,1444
|
|
20240219,091100,69022100,8570,8580,8580,8570,252
|
|
20240219,091000,66862450,8570,8580,8580,8570,13
|
|
20240219,090900,66751030,8590,8590,8590,8590,2
|
|
20240219,090800,66733850,8590,8590,8610,8540,2471
|
|
20240219,090700,45546060,8580,8570,8580,8570,1676
|
|
20240219,090600,31177010,8570,8570,8580,8570,1104
|
|
20240219,090500,21715720,8570,8570,8570,8560,44
|
|
20240219,090400,21338650,8570,8540,8570,8540,1167
|
|
20240219,090300,11346100,8550,8530,8550,8530,102
|
|
20240219,090200,10474320,8550,8540,8550,8530,179
|
|
20240219,090100,8945660,8550,8540,8550,8540,596
|
|
20240219,090000,3850300,8550,8540,8550,8540,401
|