671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200800,1857883930,8300,8300,8300,8300,815
|
|
20240219,200700,1857883930,8300,8300,8300,8300,0
|
|
20240219,200600,1857883930,8300,8300,8300,8300,0
|
|
20240219,200500,1857883930,8300,8300,8300,8300,0
|
|
20240219,200400,1857883930,8300,8300,8300,8300,0
|
|
20240219,200300,1857883930,8300,8300,8300,8300,0
|
|
20240219,200200,1857883930,8300,8300,8300,8300,0
|
|
20240219,200100,1857883930,8300,8300,8300,8300,0
|
|
20240219,200000,1857883930,8300,8300,8300,8300,0
|
|
20240219,195900,1857883930,8300,8300,8300,8300,0
|
|
20240219,195800,1857883930,8300,8300,8300,8300,0
|
|
20240219,195700,1857883930,8300,8300,8300,8300,0
|
|
20240219,195600,1857883930,8300,8300,8300,8300,0
|
|
20240219,195500,1857883930,8300,8300,8300,8300,0
|
|
20240219,195400,1857883930,8300,8300,8300,8300,0
|
|
20240219,195300,1857883930,8300,8300,8300,8300,0
|
|
20240219,195200,1857883930,8300,8300,8300,8300,0
|
|
20240219,195100,1857883930,8300,8300,8300,8300,0
|
|
20240219,195000,1857883930,8300,8300,8300,8300,0
|
|
20240219,194900,1857883930,8300,8300,8300,8300,0
|
|
20240219,194800,1857883930,8300,8300,8300,8300,0
|
|
20240219,194700,1857883930,8300,8300,8300,8300,0
|
|
20240219,194600,1857883930,8300,8300,8300,8300,0
|
|
20240219,194500,1857883930,8300,8300,8300,8300,0
|
|
20240219,194400,1857883930,8300,8300,8300,8300,0
|
|
20240219,194300,1857883930,8300,8300,8300,8300,0
|
|
20240219,194200,1857883930,8300,8300,8300,8300,0
|
|
20240219,194100,1857883930,8300,8300,8300,8300,0
|
|
20240219,194000,1857883930,8300,8300,8300,8300,0
|
|
20240219,193900,1857883930,8300,8300,8300,8300,0
|
|
20240219,193800,1857883930,8300,8300,8300,8300,815
|
|
20240219,193700,1857883930,8300,8300,8300,8300,0
|
|
20240219,193600,1857883930,8300,8300,8300,8300,0
|
|
20240219,193500,1857883930,8300,8300,8300,8300,0
|
|
20240219,193400,1857883930,8300,8300,8300,8300,0
|
|
20240219,193300,1857883930,8300,8300,8300,8300,0
|
|
20240219,193200,1857883930,8300,8300,8300,8300,0
|
|
20240219,193100,1857883930,8300,8300,8300,8300,0
|
|
20240219,193000,1857883930,8300,8300,8300,8300,0
|
|
20240219,192900,1857883930,8300,8300,8300,8300,0
|
|
20240219,192800,1857883930,8300,8300,8300,8300,0
|
|
20240219,192700,1857883930,8300,8300,8300,8300,0
|
|
20240219,192600,1857883930,8300,8300,8300,8300,0
|
|
20240219,192500,1857883930,8300,8300,8300,8300,0
|
|
20240219,192400,1857883930,8300,8300,8300,8300,0
|
|
20240219,192300,1857883930,8300,8300,8300,8300,0
|
|
20240219,192200,1857883930,8300,8300,8300,8300,0
|
|
20240219,192100,1857883930,8300,8300,8300,8300,0
|
|
20240219,192000,1857883930,8300,8300,8300,8300,0
|
|
20240219,191900,1857883930,8300,8300,8300,8300,0
|
|
20240219,191800,1857883930,8300,8300,8300,8300,0
|
|
20240219,191700,1857883930,8300,8300,8300,8300,0
|
|
20240219,191600,1857883930,8300,8300,8300,8300,0
|
|
20240219,191500,1857883930,8300,8300,8300,8300,0
|
|
20240219,191400,1857883930,8300,8300,8300,8300,0
|
|
20240219,191300,1857883930,8300,8300,8300,8300,0
|
|
20240219,191200,1857883930,8300,8300,8300,8300,0
|
|
20240219,191100,1857883930,8300,8300,8300,8300,0
|
|
20240219,191000,1857883930,8300,8300,8300,8300,0
|
|
20240219,190900,1857883930,8300,8300,8300,8300,0
|
|
20240219,190800,1857883930,8300,8300,8300,8300,815
|
|
20240219,190700,1857883930,8300,8300,8300,8300,0
|
|
20240219,190600,1857883930,8300,8300,8300,8300,0
|
|
20240219,190500,1857883930,8300,8300,8300,8300,0
|
|
20240219,190400,1857883930,8300,8300,8300,8300,0
|
|
20240219,190300,1857883930,8300,8300,8300,8300,0
|
|
20240219,190200,1857883930,8300,8300,8300,8300,0
|
|
20240219,190100,1857883930,8300,8300,8300,8300,0
|
|
20240219,190000,1857883930,8300,8300,8300,8300,0
|
|
20240219,185900,1857883930,8300,8300,8300,8300,0
|
|
20240219,185800,1857883930,8300,8300,8300,8300,0
|
|
20240219,185700,1857883930,8300,8300,8300,8300,0
|
|
20240219,185600,1857883930,8300,8300,8300,8300,0
|
|
20240219,185500,1857883930,8300,8300,8300,8300,0
|
|
20240219,185400,1857883930,8300,8300,8300,8300,0
|
|
20240219,185300,1857883930,8300,8300,8300,8300,0
|
|
20240219,185200,1857883930,8300,8300,8300,8300,0
|
|
20240219,185100,1857883930,8300,8300,8300,8300,0
|
|
20240219,185000,1857883930,8300,8300,8300,8300,0
|
|
20240219,184900,1857883930,8300,8300,8300,8300,0
|
|
20240219,184800,1857883930,8300,8300,8300,8300,0
|
|
20240219,184700,1857883930,8300,8300,8300,8300,0
|
|
20240219,184600,1857883930,8300,8300,8300,8300,0
|
|
20240219,184500,1857883930,8300,8300,8300,8300,0
|
|
20240219,184400,1857883930,8300,8300,8300,8300,0
|
|
20240219,184300,1857883930,8300,8300,8300,8300,0
|
|
20240219,184200,1857883930,8300,8300,8300,8300,0
|
|
20240219,184100,1857883930,8300,8300,8300,8300,0
|
|
20240219,184000,1857883930,8300,8300,8300,8300,0
|
|
20240219,183900,1857883930,8300,8300,8300,8300,0
|
|
20240219,183800,1857883930,8300,8300,8300,8300,815
|
|
20240219,183700,1857883930,8300,8300,8300,8300,0
|
|
20240219,183600,1857883930,8300,8300,8300,8300,0
|
|
20240219,183500,1857883930,8300,8300,8300,8300,0
|
|
20240219,183400,1857883930,8300,8300,8300,8300,0
|
|
20240219,183300,1857883930,8300,8300,8300,8300,0
|
|
20240219,183200,1857883930,8300,8300,8300,8300,0
|
|
20240219,183100,1857883930,8300,8300,8300,8300,0
|
|
20240219,183000,1857883930,8300,8300,8300,8300,0
|
|
20240219,182900,1857883930,8300,8300,8300,8300,0
|
|
20240219,182800,1857883930,8300,8300,8300,8300,0
|
|
20240219,182700,1857883930,8300,8300,8300,8300,0
|
|
20240219,182600,1857883930,8300,8300,8300,8300,0
|
|
20240219,182500,1857883930,8300,8300,8300,8300,0
|
|
20240219,182400,1857883930,8300,8300,8300,8300,0
|
|
20240219,182300,1857883930,8300,8300,8300,8300,0
|
|
20240219,182200,1857883930,8300,8300,8300,8300,0
|
|
20240219,182100,1857883930,8300,8300,8300,8300,0
|
|
20240219,182000,1857883930,8300,8300,8300,8300,0
|
|
20240219,181900,1857883930,8300,8300,8300,8300,0
|
|
20240219,181800,1857883930,8300,8300,8300,8300,0
|
|
20240219,181700,1857883930,8300,8300,8300,8300,0
|
|
20240219,181600,1857883930,8300,8300,8300,8300,0
|
|
20240219,181500,1857883930,8300,8300,8300,8300,0
|
|
20240219,181400,1857883930,8300,8300,8300,8300,0
|
|
20240219,181300,1857883930,8300,8300,8300,8300,0
|
|
20240219,181200,1857883930,8300,8300,8300,8300,0
|
|
20240219,181100,1857883930,8300,8300,8300,8300,0
|
|
20240219,181000,1857883930,8300,8300,8300,8300,0
|
|
20240219,180900,1857883930,8300,8300,8300,8300,0
|
|
20240219,180800,1857883930,8300,8300,8300,8300,815
|
|
20240219,180700,1857883930,8300,8300,8300,8300,0
|
|
20240219,180600,1857883930,8300,8300,8300,8300,0
|
|
20240219,180500,1857883930,8300,8300,8300,8300,0
|
|
20240219,180400,1857883930,8300,8300,8300,8300,0
|
|
20240219,180300,1857883930,8300,8300,8300,8300,0
|
|
20240219,180200,1857883930,8300,8300,8300,8300,0
|
|
20240219,180100,1857883930,8300,8300,8300,8300,0
|
|
20240219,180000,1857883930,8300,8300,8300,8300,0
|
|
20240219,175900,1857883930,8300,8300,8300,8300,0
|
|
20240219,175800,1857883930,8300,8300,8300,8300,0
|
|
20240219,175700,1857883930,8300,8300,8300,8300,0
|
|
20240219,175600,1857883930,8300,8300,8300,8300,0
|
|
20240219,175500,1857883930,8300,8300,8300,8300,0
|
|
20240219,175400,1857883930,8300,8300,8300,8300,0
|
|
20240219,175300,1857883930,8300,8300,8300,8300,0
|
|
20240219,175200,1857883930,8300,8300,8300,8300,0
|
|
20240219,175100,1857883930,8300,8300,8300,8300,0
|
|
20240219,175000,1857883930,8300,8300,8300,8300,0
|
|
20240219,174900,1857883930,8300,8300,8300,8300,0
|
|
20240219,174800,1857883930,8300,8300,8300,8300,0
|
|
20240219,174700,1857883930,8300,8300,8300,8300,0
|
|
20240219,174600,1857883930,8300,8300,8300,8300,0
|
|
20240219,174500,1857883930,8300,8300,8300,8300,0
|
|
20240219,174400,1857883930,8300,8300,8300,8300,0
|
|
20240219,174300,1857883930,8300,8300,8300,8300,0
|
|
20240219,174200,1857883930,8300,8300,8300,8300,0
|
|
20240219,174100,1857883930,8300,8300,8300,8300,0
|
|
20240219,174000,1857883930,8300,8300,8300,8300,0
|
|
20240219,173900,1857883930,8300,8300,8300,8300,0
|
|
20240219,173800,1857883930,8300,8300,8300,8300,815
|
|
20240219,173700,1857883930,8300,8300,8300,8300,0
|
|
20240219,173600,1857883930,8300,8300,8300,8300,0
|
|
20240219,173500,1857883930,8300,8300,8300,8300,0
|
|
20240219,173400,1857883930,8300,8300,8300,8300,0
|
|
20240219,173300,1857883930,8300,8300,8300,8300,0
|
|
20240219,173200,1857883930,8300,8300,8300,8300,0
|
|
20240219,173100,1857883930,8300,8300,8300,8300,0
|
|
20240219,173000,1857883930,8300,8300,8300,8300,0
|
|
20240219,172900,1857883930,8300,8300,8300,8300,0
|
|
20240219,172800,1857883930,8300,8300,8300,8300,0
|
|
20240219,172700,1857883930,8300,8300,8300,8300,0
|
|
20240219,172600,1857883930,8300,8300,8300,8300,0
|
|
20240219,172500,1857883930,8300,8300,8300,8300,0
|
|
20240219,172400,1857883930,8300,8300,8300,8300,0
|
|
20240219,172300,1857883930,8300,8300,8300,8300,0
|
|
20240219,172200,1857883930,8300,8300,8300,8300,0
|
|
20240219,172100,1857883930,8300,8300,8300,8300,0
|
|
20240219,172000,1857883930,8300,8300,8300,8300,0
|
|
20240219,171900,1857883930,8300,8300,8300,8300,0
|
|
20240219,171800,1857883930,8300,8300,8300,8300,0
|
|
20240219,171700,1857883930,8300,8300,8300,8300,0
|
|
20240219,171600,1857883930,8300,8300,8300,8300,0
|
|
20240219,171500,1857883930,8300,8300,8300,8300,0
|
|
20240219,171400,1857883930,8300,8300,8300,8300,0
|
|
20240219,171300,1857883930,8300,8300,8300,8300,0
|
|
20240219,171200,1857883930,8300,8300,8300,8300,0
|
|
20240219,171100,1857883930,8300,8300,8300,8300,0
|
|
20240219,171000,1857883930,8300,8300,8300,8300,0
|
|
20240219,170900,1857883930,8300,8300,8300,8300,0
|
|
20240219,170800,1857883930,8300,8300,8300,8300,815
|
|
20240219,170700,1857883930,8300,8300,8300,8300,0
|
|
20240219,170600,1857883930,8300,8300,8300,8300,0
|
|
20240219,170500,1857883930,8300,8300,8300,8300,0
|
|
20240219,170400,1857883930,8300,8300,8300,8300,0
|
|
20240219,170300,1857883930,8300,8300,8300,8300,0
|
|
20240219,170200,1857883930,8300,8300,8300,8300,0
|
|
20240219,170100,1857883930,8300,8300,8300,8300,0
|
|
20240219,170000,1857883930,8300,8300,8300,8300,0
|
|
20240219,165900,1857883930,8300,8300,8300,8300,0
|
|
20240219,165800,1857883930,8300,8300,8300,8300,0
|
|
20240219,165700,1857883930,8300,8300,8300,8300,0
|
|
20240219,165600,1857883930,8300,8300,8300,8300,0
|
|
20240219,165500,1857883930,8300,8300,8300,8300,0
|
|
20240219,165400,1857883930,8300,8300,8300,8300,0
|
|
20240219,165300,1857883930,8300,8300,8300,8300,0
|
|
20240219,165200,1857883930,8300,8300,8300,8300,0
|
|
20240219,165100,1857883930,8300,8300,8300,8300,0
|
|
20240219,165000,1857883930,8300,8300,8300,8300,0
|
|
20240219,164900,1857883930,8300,8300,8300,8300,0
|
|
20240219,164800,1857883930,8300,8300,8300,8300,0
|
|
20240219,164700,1857883930,8300,8300,8300,8300,0
|
|
20240219,164600,1857883930,8300,8300,8300,8300,0
|
|
20240219,164500,1857883930,8300,8300,8300,8300,0
|
|
20240219,164400,1857883930,8300,8300,8300,8300,0
|
|
20240219,164300,1857883930,8300,8300,8300,8300,0
|
|
20240219,164200,1857883930,8300,8300,8300,8300,0
|
|
20240219,164100,1857883930,8300,8300,8300,8300,0
|
|
20240219,164000,1857883930,8300,8300,8300,8300,0
|
|
20240219,163900,1857883930,8300,8300,8300,8300,0
|
|
20240219,163800,1857883930,8300,8300,8300,8300,815
|
|
20240219,163700,1857883930,8300,8300,8300,8300,0
|
|
20240219,163600,1857883930,8300,8300,8300,8300,0
|
|
20240219,163500,1857883930,8300,8300,8300,8300,0
|
|
20240219,163400,1857883930,8300,8300,8300,8300,0
|
|
20240219,163300,1857883930,8300,8300,8300,8300,0
|
|
20240219,163200,1857883930,8300,8300,8300,8300,0
|
|
20240219,163100,1857883930,8300,8300,8300,8300,0
|
|
20240219,163000,1857883930,8300,8300,8300,8300,0
|
|
20240219,162900,1857883930,8300,8300,8300,8300,0
|
|
20240219,162800,1857883930,8300,8300,8300,8300,0
|
|
20240219,162700,1857883930,8300,8300,8300,8300,0
|
|
20240219,162600,1857883930,8300,8300,8300,8300,0
|
|
20240219,162500,1857883930,8300,8300,8300,8300,0
|
|
20240219,162400,1857883930,8300,8300,8300,8300,0
|
|
20240219,162300,1857883930,8300,8300,8300,8300,0
|
|
20240219,162200,1857883930,8300,8300,8300,8300,0
|
|
20240219,162100,1857883930,8300,8300,8300,8300,0
|
|
20240219,162000,1857883930,8300,8300,8300,8300,0
|
|
20240219,161900,1857883930,8300,8300,8300,8300,0
|
|
20240219,161800,1857883930,8300,8300,8300,8300,0
|
|
20240219,161700,1857883930,8300,8300,8300,8300,0
|
|
20240219,161600,1857883930,8300,8300,8300,8300,0
|
|
20240219,161500,1857883930,8300,8300,8300,8300,0
|
|
20240219,161400,1857883930,8300,8300,8300,8300,0
|
|
20240219,161300,1857883930,8300,8300,8300,8300,0
|
|
20240219,161200,1857883930,8300,8300,8300,8300,0
|
|
20240219,161100,1857883930,8300,8300,8300,8300,0
|
|
20240219,161000,1857883930,8300,8300,8300,8300,0
|
|
20240219,160900,1857883930,8300,8300,8300,8300,0
|
|
20240219,160800,1857883930,8300,8300,8300,8300,815
|
|
20240219,160700,1857883930,8300,8300,8300,8300,0
|
|
20240219,160600,1857883930,8300,8300,8300,8300,0
|
|
20240219,160500,1857883930,8300,8300,8300,8300,0
|
|
20240219,160400,1857883930,8300,8300,8300,8300,0
|
|
20240219,160300,1857883930,8300,8300,8300,8300,0
|
|
20240219,160200,1857883930,8300,8300,8300,8300,0
|
|
20240219,160100,1857883930,8300,8300,8300,8300,0
|
|
20240219,160000,1857883930,8300,8300,8300,8300,0
|
|
20240219,155900,1857883930,8300,8300,8300,8300,0
|
|
20240219,155800,1857883930,8300,8300,8300,8300,0
|
|
20240219,155700,1857883930,8300,8300,8300,8300,0
|
|
20240219,155600,1857883930,8300,8300,8300,8300,0
|
|
20240219,155500,1857883930,8300,8300,8300,8300,0
|
|
20240219,155400,1857883930,8300,8300,8300,8300,0
|
|
20240219,155300,1857883930,8300,8300,8300,8300,0
|
|
20240219,155200,1857883930,8300,8300,8300,8300,0
|
|
20240219,155100,1857883930,8300,8300,8300,8300,0
|
|
20240219,155000,1857883930,8300,8300,8300,8300,0
|
|
20240219,154900,1857883930,8300,8300,8300,8300,0
|
|
20240219,154800,1857883930,8300,8300,8300,8300,0
|
|
20240219,154700,1857883930,8300,8300,8300,8300,0
|
|
20240219,154600,1857883930,8300,8300,8300,8300,0
|
|
20240219,154500,1857883930,8300,8300,8300,8300,0
|
|
20240219,154400,1857883930,8300,8300,8300,8300,0
|
|
20240219,154300,1857883930,8300,8300,8300,8300,0
|
|
20240219,154200,1857883930,8300,8300,8300,8300,0
|
|
20240219,154100,1857883930,8300,8300,8300,8300,0
|
|
20240219,154000,1857883930,8300,8300,8300,8300,0
|
|
20240219,153900,1857883930,8300,8300,8300,8300,0
|
|
20240219,153800,1857883930,8300,8300,8300,8300,815
|
|
20240219,153700,1857883930,8300,8300,8300,8300,0
|
|
20240219,153600,1857883930,8300,8300,8300,8300,0
|
|
20240219,153500,1857883930,8300,8300,8300,8300,0
|
|
20240219,153400,1857883930,8300,8300,8300,8300,0
|
|
20240219,153300,1857883930,8300,8300,8300,8300,0
|
|
20240219,153200,1857883930,8300,8300,8300,8300,0
|
|
20240219,153100,1857883930,8300,8300,8300,8300,0
|
|
20240219,153000,1857883930,8300,8300,8300,8300,815
|
|
20240219,152900,1851119430,8330,8330,8330,8330,0
|
|
20240219,152800,1851119430,8330,8330,8330,8330,0
|
|
20240219,152700,1851119430,8330,8330,8330,8330,0
|
|
20240219,152600,1851119430,8330,8330,8330,8330,0
|
|
20240219,152500,1851119430,8330,8330,8330,8330,0
|
|
20240219,152400,1851119430,8330,8330,8330,8330,0
|
|
20240219,152300,1851119430,8330,8330,8330,8330,0
|
|
20240219,152200,1851119430,8330,8330,8330,8330,0
|
|
20240219,152100,1851119430,8330,8330,8330,8330,0
|
|
20240219,152000,1851119430,8330,8330,8330,8330,0
|
|
20240219,151900,1851119430,8330,8330,8330,8260,566
|
|
20240219,151800,1846405490,8330,8260,8330,8260,2625
|
|
20240219,151700,1824576610,8300,8260,8300,8260,1101
|
|
20240219,151600,1815482310,8310,8260,8310,8260,25
|
|
20240219,151500,1815275760,8310,8300,8310,8300,101
|
|
20240219,151400,1814437450,8310,8300,8310,8300,201
|
|
20240219,151300,1812769140,8300,8260,8300,8260,495
|
|
20240219,151200,1808668680,8300,8300,8300,8300,104
|
|
20240219,151100,1807805480,8300,8300,8300,8300,8
|
|
20240219,151000,1807739080,8300,8300,8300,8300,4
|
|
20240219,150900,1807705880,8300,8300,8300,8250,245
|
|
20240219,150800,1805678340,8300,8300,8310,8260,674
|
|
20240219,150700,1800085110,8300,8300,8300,8300,111
|
|
20240219,150600,1799163810,8260,8260,8260,8260,144
|
|
20240219,150500,1797974370,8260,8300,8300,8260,35
|
|
20240219,150400,1797684870,8290,8290,8290,8290,20
|
|
20240219,150300,1797519070,8300,8250,8300,8250,309
|
|
20240219,150200,1794961420,8300,8250,8300,8250,293
|
|
20240219,150100,1792529770,8300,8290,8300,8250,122
|
|
20240219,150000,1791523040,8250,8260,8260,8250,154
|
|
20240219,145900,1790252490,8310,8310,8310,8310,0
|
|
20240219,145800,1790252490,8310,8310,8310,8310,0
|
|
20240219,145700,1790252490,8310,8270,8310,8250,146
|
|
20240219,145600,1789047510,8310,8310,8310,8310,0
|
|
20240219,145500,1789047510,8310,8260,8310,8260,914
|
|
20240219,145400,1781470020,8260,8260,8260,8260,175
|
|
20240219,145300,1780024520,8310,8280,8310,8280,326
|
|
20240219,145200,1777325210,8280,8280,8280,8280,186
|
|
20240219,145100,1775785130,8260,8260,8270,8260,144
|
|
20240219,145000,1774595440,8310,8300,8310,8290,152
|
|
20240219,144900,1773333840,8300,8300,8300,8300,201
|
|
20240219,144800,1771665540,8250,8250,8250,8240,644
|
|
20240219,144700,1766352730,8300,8300,8300,8300,0
|
|
20240219,144600,1766352730,8300,8300,8300,8300,1
|
|
20240219,144500,1766344430,8250,8300,8300,8250,252
|
|
20240219,144400,1764264930,8300,8300,8300,8300,10
|
|
20240219,144300,1764181930,8300,8290,8300,8290,11
|
|
20240219,144200,1764090640,8250,8250,8250,8250,160
|
|
20240219,144100,1762770640,8250,8250,8250,8250,41
|
|
20240219,144000,1762432390,8250,8260,8260,8250,1000
|
|
20240219,143900,1754181750,8300,8270,8300,8260,206
|
|
20240219,143800,1752477270,8310,8300,8310,8300,2
|
|
20240219,143700,1752460660,8300,8300,8300,8300,125
|
|
20240219,143600,1751423160,8270,8270,8270,8270,144
|
|
20240219,143500,1750232280,8300,8300,8300,8300,0
|
|
20240219,143400,1750232280,8300,8300,8300,8300,300
|
|
20240219,143300,1747742280,8300,8280,8300,8270,156
|
|
20240219,143200,1746451890,8310,8310,8310,8310,0
|
|
20240219,143100,1746451890,8310,8300,8310,8300,16
|
|
20240219,143000,1746319070,8300,8310,8310,8270,175
|
|
20240219,142900,1744871030,8320,8300,8320,8300,221
|
|
20240219,142800,1743034820,8260,8260,8260,8260,510
|
|
20240219,142700,1738822220,8310,8270,8310,8260,169
|
|
20240219,142600,1737425410,8310,8310,8310,8310,21
|
|
20240219,142500,1737250900,8270,8310,8310,8270,295
|
|
20240219,142400,1734811050,8320,8310,8320,8270,178
|
|
20240219,142300,1733337660,8310,8270,8320,8270,541
|
|
20240219,142200,1728837590,8270,8270,8270,8270,400
|
|
20240219,142100,1725529590,8320,8270,8320,8270,150
|
|
20240219,142000,1724289040,8320,8320,8320,8320,7
|
|
20240219,141900,1724230800,8320,8320,8320,8320,10
|
|
20240219,141800,1724147600,8310,8270,8310,8270,203
|
|
20240219,141700,1722466470,8270,8270,8270,8270,74
|
|
20240219,141600,1721854490,8310,8300,8310,8270,255
|
|
20240219,141500,1719737170,8300,8270,8300,8270,477
|
|
20240219,141400,1715783100,8300,8270,8300,8270,302
|
|
20240219,141300,1713285510,8300,8300,8300,8300,2
|
|
20240219,141200,1713268910,8300,8270,8300,8270,150
|
|
20240219,141100,1712028380,8310,8310,8310,8310,364
|
|
20240219,141000,1709003540,8270,8270,8270,8270,0
|
|
20240219,140900,1709003540,8270,8270,8270,8270,146
|
|
20240219,140800,1707796120,8270,8270,8270,8260,749
|
|
20240219,140700,1701605480,8310,8310,8310,8310,1
|
|
20240219,140600,1701597170,8250,8250,8250,8250,147
|
|
20240219,140500,1700384420,8310,8270,8310,8250,4
|
|
20240219,140400,1700351330,8310,8310,8310,8310,0
|
|
20240219,140300,1700351330,8310,8280,8310,8250,323
|
|
20240219,140200,1697678080,8270,8280,8280,8270,169
|
|
20240219,140100,1696280430,8270,8270,8270,8270,34
|
|
20240219,140000,1695999250,8270,8290,8290,8270,464
|
|
20240219,135900,1692158210,8320,8290,8320,8290,44
|
|
20240219,135800,1691792820,8310,8310,8310,8310,10
|
|
20240219,135700,1691709720,8320,8290,8320,8290,153
|
|
20240219,135600,1690441290,8320,8320,8320,8320,51
|
|
20240219,135500,1690016970,8280,8280,8280,8280,0
|
|
20240219,135400,1690016970,8280,8290,8290,8280,108
|
|
20240219,135300,1689122670,8320,8310,8320,8290,252
|
|
20240219,135200,1687032500,8310,8310,8310,8310,1
|
|
20240219,135100,1687024190,8280,8280,8280,8280,102
|
|
20240219,135000,1686179630,8310,8320,8320,8310,8
|
|
20240219,134900,1686113140,8350,8320,8350,8320,21
|
|
20240219,134800,1685938220,8310,8300,8310,8280,354
|
|
20240219,134700,1683001300,8300,8320,8330,8300,433
|
|
20240219,134600,1679401280,8350,8350,8350,8350,118
|
|
20240219,134500,1678415980,8350,8360,8360,8310,473
|
|
20240219,134400,1674471950,8360,8330,8360,8320,1169
|
|
20240219,134300,1664723490,8350,8350,8350,8350,983
|
|
20240219,134200,1656515440,8320,8310,8320,8310,148
|
|
20240219,134100,1655284290,8350,8350,8350,8340,1137
|
|
20240219,134000,1645793200,8360,8350,8360,8340,2700
|
|
20240219,133900,1623248670,8350,8300,8350,8290,13935
|
|
20240219,133800,1507511260,8300,8290,8300,8290,4613
|
|
20240219,133700,1469232770,8290,8270,8290,8260,349
|
|
20240219,133600,1466343240,8270,8250,8270,8250,735
|
|
20240219,133500,1460271630,8250,8250,8250,8250,318
|
|
20240219,133400,1457648130,8250,8250,8250,8250,0
|
|
20240219,133300,1457648130,8250,8230,8250,8230,158
|
|
20240219,133200,1456347750,8230,8260,8260,8230,324
|
|
20240219,133100,1453672850,8250,8250,8250,8250,225
|
|
20240219,133000,1451816600,8220,8230,8240,8210,385
|
|
20240219,132900,1448648350,8220,8220,8240,8220,103
|
|
20240219,132800,1447799690,8240,8220,8240,8220,239
|
|
20240219,132700,1445832790,8180,8200,8200,8180,248
|
|
20240219,132600,1443800970,8220,8200,8220,8200,101
|
|
20240219,132500,1442972750,8220,8220,8220,8220,407
|
|
20240219,132400,1439627210,8180,8210,8220,8170,13869
|
|
20240219,132300,1325755670,8210,8210,8230,8210,2118
|
|
20240219,132200,1308348470,8210,8190,8210,8190,4450
|
|
20240219,132100,1271864470,8180,8160,8180,8160,404
|
|
20240219,132000,1268562670,8170,8160,8170,8160,1263
|
|
20240219,131900,1258255170,8160,8160,8160,8160,410
|
|
20240219,131800,1254909570,8170,8160,8170,8140,168
|
|
20240219,131700,1253541480,8160,8160,8160,8160,2
|
|
20240219,131600,1253525160,8170,8160,8170,8160,6
|
|
20240219,131500,1253476190,8140,8140,8140,8140,147
|
|
20240219,131400,1252279610,8170,8150,8170,8150,147
|
|
20240219,131300,1251081540,8150,8150,8150,8150,9
|
|
20240219,131200,1251008190,8150,8140,8150,8130,204
|
|
20240219,131100,1249349010,8150,8140,8150,8130,740
|
|
20240219,131000,1243322770,8130,8130,8130,8130,0
|
|
20240219,130900,1243322770,8130,8130,8130,8130,146
|
|
20240219,130800,1242135790,8130,8130,8130,8130,0
|
|
20240219,130700,1242135790,8130,8140,8140,8130,71
|
|
20240219,130600,1241558550,8140,8130,8140,8130,150
|
|
20240219,130500,1240339040,8150,8150,8150,8150,0
|
|
20240219,130400,1240339040,8150,8150,8150,8150,0
|
|
20240219,130300,1240339040,8150,8140,8150,8130,346
|
|
20240219,130200,1237524040,8130,8130,8130,8130,0
|
|
20240219,130100,1237524040,8130,8130,8150,8130,1090
|
|
20240219,130000,1228662320,8140,8120,8140,8120,564
|
|
20240219,125900,1224073760,8140,8140,8140,8140,11
|
|
20240219,125800,1223984220,8140,8140,8140,8140,20
|
|
20240219,125700,1223821420,8150,8130,8150,8120,269
|
|
20240219,125600,1221632910,8150,8130,8150,8130,581
|
|
20240219,125500,1216900260,8130,8130,8130,8130,228
|
|
20240219,125400,1215046620,8130,8120,8150,8120,155
|
|
20240219,125300,1213787920,8140,8140,8140,8140,5
|
|
20240219,125200,1213747220,8150,8140,8150,8130,8
|
|
20240219,125100,1213682090,8140,8110,8140,8100,148
|
|
20240219,125000,1212482850,8140,8140,8140,8140,2
|
|
20240219,124900,1212466570,8140,8150,8150,8140,3
|
|
20240219,124800,1212442130,8150,8120,8160,8100,159
|
|
20240219,124700,1211151540,8170,8170,8170,8170,100
|
|
20240219,124600,1210334540,8180,8180,8180,8180,0
|
|
20240219,124500,1210334540,8180,8100,8180,8090,2251
|
|
20240219,124400,1192049870,8150,8150,8150,8150,0
|
|
20240219,124300,1192049870,8150,8150,8150,8150,0
|
|
20240219,124200,1192049870,8150,8130,8150,8100,184
|
|
20240219,124100,1190558290,8130,8130,8130,8130,6
|
|
20240219,124000,1190509510,8130,8130,8130,8130,0
|
|
20240219,123900,1190509510,8130,8100,8130,8100,154
|
|
20240219,123800,1189262050,8130,8130,8130,8100,802
|
|
20240219,123700,1182765790,8100,8120,8120,8100,2000
|
|
20240219,123600,1166545400,8130,8120,8130,8120,149
|
|
20240219,123500,1165335510,8130,8130,8130,8130,0
|
|
20240219,123400,1165335510,8130,8130,8130,8130,1
|
|
20240219,123300,1165327380,8120,8120,8130,8120,168
|
|
20240219,123200,1163963210,8130,8130,8130,8130,8
|
|
20240219,123100,1163898170,8150,8150,8150,8150,0
|
|
20240219,123000,1163898170,8150,8150,8150,8120,156
|
|
20240219,122900,1162631240,8150,8150,8150,8150,1
|
|
20240219,122800,1162623090,8150,8120,8150,8120,31
|
|
20240219,122700,1162371340,8120,8120,8120,8120,645
|
|
20240219,122600,1157133940,8150,8150,8150,8150,0
|
|
20240219,122500,1157133940,8150,8150,8150,8150,0
|
|
20240219,122400,1157133940,8150,8120,8150,8120,151
|
|
20240219,122300,1155907790,8150,8150,8150,8150,2
|
|
20240219,122200,1155891490,8120,8120,8120,8120,0
|
|
20240219,122100,1155891490,8120,8120,8120,8120,147
|
|
20240219,122000,1154697850,8150,8150,8150,8150,0
|
|
20240219,121900,1154697850,8150,8150,8150,8150,0
|
|
20240219,121800,1154697850,8150,8130,8150,8120,651
|
|
20240219,121700,1149408030,8130,8130,8130,8130,0
|
|
20240219,121600,1149408030,8130,8130,8130,8130,0
|
|
20240219,121500,1149408030,8130,8130,8130,8130,148
|
|
20240219,121400,1148204790,8130,8130,8130,8130,0
|
|
20240219,121300,1148204790,8130,8130,8130,8130,1
|
|
20240219,121200,1148196660,8130,8130,8130,8130,537
|
|
20240219,121100,1143830850,8170,8170,8170,8170,1
|
|
20240219,121000,1143822680,8170,8170,8170,8170,0
|
|
20240219,120900,1143822680,8170,8150,8170,8130,329
|
|
20240219,120800,1141140700,8180,8180,8180,8180,0
|
|
20240219,120700,1141140700,8180,8130,8180,8130,419
|
|
20240219,120600,1137713780,8130,8140,8140,8130,244
|
|
20240219,120500,1135729320,8180,8180,8180,8180,0
|
|
20240219,120400,1135729320,8180,8140,8180,8140,63
|
|
20240219,120300,1135216460,8140,8150,8150,8130,132
|
|
20240219,120200,1134142410,8170,8140,8170,8140,436
|
|
20240219,120100,1130581950,8140,8140,8140,8140,0
|
|
20240219,120000,1130581950,8140,8140,8140,8140,154
|
|
20240219,115900,1129328390,8160,8160,8160,8160,2
|
|
20240219,115800,1129312070,8160,8130,8160,8130,17
|
|
20240219,115700,1129173710,8130,8150,8150,8130,557
|
|
20240219,115600,1124635790,8160,8160,8160,8160,2
|
|
20240219,115500,1124619470,8140,8140,8140,8140,0
|
|
20240219,115400,1124619470,8140,8140,8140,8140,154
|
|
20240219,115300,1123365910,8140,8140,8140,8140,430
|
|
20240219,115200,1119865710,8140,8140,8140,8140,7
|
|
20240219,115100,1119808730,8140,8140,8140,8130,180
|
|
20240219,115000,1118345060,8130,8140,8140,8130,199
|
|
20240219,114900,1116727180,8130,8130,8130,8130,1253
|
|
20240219,114800,1106540290,8140,8140,8140,8130,155
|
|
20240219,114700,1105280120,8140,8140,8140,8140,1
|
|
20240219,114600,1105271980,8140,8140,8140,8140,0
|
|
20240219,114500,1105271980,8140,8130,8140,8130,157
|
|
20240219,114400,1103995550,8140,8130,8140,8130,201
|
|
20240219,114300,1102361410,8130,8130,8130,8130,0
|
|
20240219,114200,1102361410,8130,8130,8130,8130,154
|
|
20240219,114100,1101109390,8130,8130,8130,8130,125
|
|
20240219,114000,1100093140,8140,8140,8140,8140,0
|
|
20240219,113900,1100093140,8140,8130,8140,8130,158
|
|
20240219,113800,1098808560,8130,8130,8130,8130,0
|
|
20240219,113700,1098808560,8130,8130,8130,8130,1000
|
|
20240219,113600,1090678560,8140,8140,8140,8130,161
|
|
20240219,113500,1089369560,8140,8140,8140,8140,261
|
|
20240219,113400,1087245020,8130,8130,8130,8130,0
|
|
20240219,113300,1087245020,8130,8130,8130,8130,154
|
|
20240219,113200,1085993000,8170,8170,8170,8170,0
|
|
20240219,113100,1085993000,8170,8170,8170,8170,0
|
|
20240219,113000,1085993000,8170,8130,8170,8130,155
|
|
20240219,112900,1084732810,8170,8160,8170,8160,11
|
|
20240219,112800,1084643040,8150,8150,8150,8150,14
|
|
20240219,112700,1084528940,8150,8130,8150,8120,326
|
|
20240219,112600,1081881690,8120,8120,8120,8120,0
|
|
20240219,112500,1081881690,8120,8120,8120,8120,0
|
|
20240219,112400,1081881690,8120,8120,8120,8120,155
|
|
20240219,112300,1080623090,8160,8160,8160,8160,70
|
|
20240219,112200,1080051890,8170,8170,8170,8170,1
|
|
20240219,112100,1080043720,8120,8130,8130,8120,154
|
|
20240219,112000,1078792440,8190,8190,8190,8190,0
|
|
20240219,111900,1078792440,8190,8190,8190,8190,0
|
|
20240219,111800,1078792440,8190,8120,8190,8120,155
|
|
20240219,111700,1077533770,8120,8120,8120,8120,0
|
|
20240219,111600,1077533770,8120,8130,8130,8120,518
|
|
20240219,111500,1073325850,8130,8150,8150,8130,158
|
|
20240219,111400,1072040890,8190,8180,8190,8180,500
|
|
20240219,111300,1067946070,8190,8130,8200,8130,357
|
|
20240219,111200,1065023190,8190,8150,8190,8130,155
|
|
20240219,111100,1063760610,8200,8150,8200,8140,374
|
|
20240219,111000,1060700540,8140,8140,8140,8140,139
|
|
20240219,110900,1059569080,8150,8140,8150,8140,202
|
|
20240219,110800,1057924420,8160,8160,8160,8160,0
|
|
20240219,110700,1057924420,8160,8140,8160,8140,224
|
|
20240219,110600,1056097110,8140,8090,8140,8090,739
|
|
20240219,110500,1050094710,8090,8090,8090,8090,30
|
|
20240219,110400,1049852010,8080,8040,8080,8040,8017
|
|
20240219,110300,985085720,8040,8040,8040,8030,257
|
|
20240219,110200,983021910,8040,8050,8050,8040,101
|
|
20240219,110100,982209860,8050,8050,8050,8050,105
|
|
20240219,110000,981364610,8070,8070,8070,8020,1681
|
|
20240219,105900,967877820,8030,8040,8040,8030,1094
|
|
20240219,105800,959087060,8040,8040,8050,8040,675
|
|
20240219,105700,953660050,8050,8090,8090,8040,7030
|
|
20240219,105600,896946190,8100,8090,8100,8090,414
|
|
20240219,105500,893595930,8090,8090,8090,8090,53
|
|
20240219,105400,893167160,8090,8100,8100,8090,154
|
|
20240219,105300,891919920,8100,8100,8100,8100,8
|
|
20240219,105200,891855120,8090,8090,8090,8090,263
|
|
20240219,105100,889727450,8090,8100,8100,8090,1254
|
|
20240219,105000,879582490,8090,8090,8090,8090,30
|
|
20240219,104900,879339790,8090,8080,8090,8080,79
|
|
20240219,104800,878700830,8090,8090,8090,8090,535
|
|
20240219,104700,874372680,8110,8110,8110,8110,2
|
|
20240219,104600,874356460,8120,8110,8120,8110,194
|
|
20240219,104500,872781620,8090,8090,8090,8090,484
|
|
20240219,104400,868866060,8110,8110,8110,8110,146
|
|
20240219,104300,867682000,8110,8100,8110,8100,455
|
|
20240219,104200,863995800,8110,8100,8110,8100,255
|
|
20240219,104100,861930120,8100,8110,8110,8100,1668
|
|
20240219,104000,848418540,8110,8110,8110,8100,567
|
|
20240219,103900,843820360,8110,8110,8120,8110,268
|
|
20240219,103800,841646870,8110,8120,8120,8110,367
|
|
20240219,103700,838669430,8120,8120,8120,8120,12
|
|
20240219,103600,838571990,8120,8120,8140,8120,756
|
|
20240219,103500,832433010,8130,8130,8130,8120,883
|
|
20240219,103400,825254560,8130,8140,8140,8130,254
|
|
20240219,103300,823187080,8140,8140,8140,8140,155
|
|
20240219,103200,821925380,8170,8170,8170,8170,1
|
|
20240219,103100,821917210,8170,8170,8170,8170,39
|
|
20240219,103000,821598580,8170,8130,8170,8120,257
|
|
20240219,102900,819510630,8130,8120,8130,8120,162
|
|
20240219,102800,818194840,8120,8130,8130,8120,282
|
|
20240219,102700,815902430,8130,8130,8130,8130,274
|
|
20240219,102600,813674810,8130,8130,8130,8130,75
|
|
20240219,102500,813065060,8130,8130,8130,8130,1
|
|
20240219,102400,813056930,8130,8130,8130,8130,157
|
|
20240219,102300,811780520,8130,8140,8140,8130,330
|
|
20240219,102200,809097330,8140,8130,8140,8130,3
|
|
20240219,102100,809072930,8130,8160,8160,8130,807
|
|
20240219,102000,802495360,8170,8170,8170,8170,0
|
|
20240219,101900,802495360,8170,8170,8170,8170,129
|
|
20240219,101800,801441430,8170,8190,8190,8170,180
|
|
20240219,101700,799969040,8190,8190,8190,8190,108
|
|
20240219,101600,799084520,8180,8180,8180,8180,11
|
|
20240219,101500,798994540,8180,8170,8200,8150,403
|
|
20240219,101400,795699950,8170,8160,8170,8150,627
|
|
20240219,101300,790582840,8150,8150,8150,8150,1539
|
|
20240219,101200,778039990,8140,8130,8140,8130,102
|
|
20240219,101100,777210600,8130,8140,8140,8130,288
|
|
20240219,101000,774869150,8130,8140,8140,8130,174
|
|
20240219,100900,773454510,8130,8130,8130,8130,89
|
|
20240219,100800,772730940,8140,8140,8140,8140,0
|
|
20240219,100700,772730940,8140,8130,8140,8120,578
|
|
20240219,100600,768031690,8120,8120,8120,8120,89
|
|
20240219,100500,767309010,8120,8120,8120,8120,15
|
|
20240219,100400,767187210,8120,8140,8140,8120,14
|
|
20240219,100300,767073510,8120,8130,8130,8120,123
|
|
20240219,100200,766074730,8130,8130,8130,8130,425
|
|
20240219,100100,762619480,8130,8130,8130,8130,1
|
|
20240219,100000,762611350,8140,8130,8140,8120,269
|
|
20240219,095900,760425090,8130,8130,8130,8130,200
|
|
20240219,095800,758799090,8140,8140,8140,8140,441
|
|
20240219,095700,755209350,8140,8140,8140,8140,1289
|
|
20240219,095600,744716890,8160,8160,8160,8160,263
|
|
20240219,095500,742570810,8140,8140,8140,8140,38
|
|
20240219,095400,742261490,8120,8110,8160,8100,7134
|
|
20240219,095300,684373970,8110,8120,8120,8100,11698
|
|
20240219,095200,589597510,8120,8150,8150,8120,3961
|
|
20240219,095100,557403330,8150,8160,8160,8150,1674
|
|
20240219,095000,543758870,8150,8170,8170,8150,387
|
|
20240219,094900,540598790,8160,8160,8160,8160,1
|
|
20240219,094800,540590630,8150,8160,8160,8150,1094
|
|
20240219,094700,531668630,8170,8170,8170,8170,1811
|
|
20240219,094600,516872760,8170,8170,8170,8170,0
|
|
20240219,094500,516872760,8170,8180,8200,8170,92
|
|
20240219,094400,516120790,8180,8200,8200,8180,103
|
|
20240219,094300,515276810,8170,8170,8170,8170,200
|
|
20240219,094200,513642810,8170,8180,8180,8170,1139
|
|
20240219,094100,504336940,8210,8210,8210,8180,28
|
|
20240219,094000,504107750,8210,8210,8210,8180,216
|
|
20240219,093900,502340390,8210,8180,8210,8180,589
|
|
20240219,093800,497507370,8180,8210,8210,8180,1520
|
|
20240219,093700,485072430,8210,8210,8210,8210,11
|
|
20240219,093600,484982120,8210,8190,8210,8170,676
|
|
20240219,093500,479447400,8190,8180,8220,8180,160
|
|
20240219,093400,478138000,8220,8200,8220,8190,791
|
|
20240219,093300,471651270,8210,8160,8210,8150,6752
|
|
20240219,093200,416406180,8160,8190,8200,8160,822
|
|
20240219,093100,409687260,8180,8200,8200,8180,24
|
|
20240219,093000,409490920,8170,8210,8210,8170,797
|
|
20240219,092900,402967300,8220,8230,8230,8220,327
|
|
20240219,092800,400276560,8230,8200,8230,8200,1396
|
|
20240219,092700,388828530,8160,8190,8210,8160,5408
|
|
20240219,092600,344617300,8200,8220,8230,8190,6100
|
|
20240219,092500,294567200,8220,8220,8220,8220,1235
|
|
20240219,092400,284415500,8280,8220,8290,8220,520
|
|
20240219,092300,280114640,8280,8220,8280,8220,94
|
|
20240219,092200,279341900,8220,8260,8260,8220,428
|
|
20240219,092100,275817520,8240,8230,8300,8220,568
|
|
20240219,092000,271128660,8230,8230,8230,8230,257
|
|
20240219,091900,269013550,8240,8250,8250,8240,1102
|
|
20240219,091800,259922070,8250,8260,8300,8230,93
|
|
20240219,091700,259155950,8300,8280,8310,8230,1623
|
|
20240219,091600,245689230,8290,8250,8290,8200,6361
|
|
20240219,091500,193383720,8250,8250,8250,8250,363
|
|
20240219,091400,190388970,8250,8290,8290,8250,1072
|
|
20240219,091300,181503490,8240,8250,8290,8240,1468
|
|
20240219,091200,169405120,8250,8280,8280,8250,1125
|
|
20240219,091100,160110820,8320,8320,8320,8320,15
|
|
20240219,091000,159986020,8320,8280,8320,8270,559
|
|
20240219,090900,155344640,8270,8290,8290,8260,463
|
|
20240219,090800,151517930,8320,8300,8320,8280,414
|
|
20240219,090700,148081750,8310,8300,8370,8300,2034
|
|
20240219,090600,131122650,8300,8330,8380,8300,942
|
|
20240219,090500,123290100,8320,8380,8380,8320,681
|
|
20240219,090400,117594980,8380,8300,8390,8270,2898
|
|
20240219,090300,93490070,8300,8290,8300,8290,662
|
|
20240219,090200,87997580,8300,8310,8360,8270,3414
|
|
20240219,090100,59627210,8350,8310,8360,8300,2461
|
|
20240219,090000,39134220,8310,8370,8370,8310,4681
|