598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,185400,1827585100,2140,2140,2140,2140,0
|
|
20240219,185300,1827585100,2140,2140,2140,2140,0
|
|
20240219,185200,1827585100,2140,2140,2140,2140,0
|
|
20240219,185100,1827585100,2140,2140,2140,2140,0
|
|
20240219,185000,1827585100,2140,2140,2140,2140,0
|
|
20240219,184900,1827585100,2140,2140,2140,2140,0
|
|
20240219,184800,1827585100,2140,2140,2140,2140,0
|
|
20240219,184700,1827585100,2140,2140,2140,2140,0
|
|
20240219,184600,1827585100,2140,2140,2140,2140,0
|
|
20240219,184500,1827585100,2140,2140,2140,2140,0
|
|
20240219,184400,1827585100,2140,2140,2140,2140,0
|
|
20240219,184300,1827585100,2140,2140,2140,2140,0
|
|
20240219,184200,1827585100,2140,2140,2140,2140,0
|
|
20240219,184100,1827585100,2140,2140,2140,2140,0
|
|
20240219,184000,1827585100,2140,2140,2140,2140,0
|
|
20240219,183900,1827585100,2140,2140,2140,2140,0
|
|
20240219,183800,1827585100,2140,2140,2140,2140,0
|
|
20240219,183700,1827585100,2140,2140,2140,2140,0
|
|
20240219,183600,1827585100,2140,2140,2140,2140,0
|
|
20240219,183500,1827585100,2140,2140,2140,2140,0
|
|
20240219,183400,1827585100,2140,2140,2140,2140,0
|
|
20240219,183300,1827585100,2140,2140,2140,2140,0
|
|
20240219,183200,1827585100,2140,2140,2140,2140,0
|
|
20240219,183100,1827585100,2140,2140,2140,2140,0
|
|
20240219,183000,1827585100,2140,2140,2140,2140,0
|
|
20240219,182900,1827585100,2140,2140,2140,2140,0
|
|
20240219,182800,1827585100,2140,2140,2140,2140,0
|
|
20240219,182700,1827585100,2140,2140,2140,2140,0
|
|
20240219,182600,1827585100,2140,2140,2140,2140,0
|
|
20240219,182500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,182400,1827585100,2140,2140,2140,2140,0
|
|
20240219,182300,1827585100,2140,2140,2140,2140,0
|
|
20240219,182200,1827585100,2140,2140,2140,2140,0
|
|
20240219,182100,1827585100,2140,2140,2140,2140,0
|
|
20240219,182000,1827585100,2140,2140,2140,2140,0
|
|
20240219,181900,1827585100,2140,2140,2140,2140,0
|
|
20240219,181800,1827585100,2140,2140,2140,2140,0
|
|
20240219,181700,1827585100,2140,2140,2140,2140,0
|
|
20240219,181600,1827585100,2140,2140,2140,2140,0
|
|
20240219,181500,1827585100,2140,2140,2140,2140,0
|
|
20240219,181400,1827585100,2140,2140,2140,2140,0
|
|
20240219,181300,1827585100,2140,2140,2140,2140,0
|
|
20240219,181200,1827585100,2140,2140,2140,2140,0
|
|
20240219,181100,1827585100,2140,2140,2140,2140,0
|
|
20240219,181000,1827585100,2140,2140,2140,2140,0
|
|
20240219,180900,1827585100,2140,2140,2140,2140,0
|
|
20240219,180800,1827585100,2140,2140,2140,2140,0
|
|
20240219,180700,1827585100,2140,2140,2140,2140,0
|
|
20240219,180600,1827585100,2140,2140,2140,2140,0
|
|
20240219,180500,1827585100,2140,2140,2140,2140,0
|
|
20240219,180400,1827585100,2140,2140,2140,2140,0
|
|
20240219,180300,1827585100,2140,2140,2140,2140,0
|
|
20240219,180200,1827585100,2140,2140,2140,2140,0
|
|
20240219,180100,1827585100,2140,2140,2140,2140,0
|
|
20240219,180000,1827585100,2140,2140,2140,2140,0
|
|
20240219,175900,1827585100,2140,2140,2140,2140,0
|
|
20240219,175800,1827585100,2140,2140,2140,2140,0
|
|
20240219,175700,1827585100,2140,2140,2140,2140,0
|
|
20240219,175600,1827585100,2140,2140,2140,2140,0
|
|
20240219,175500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,175400,1827585100,2140,2140,2140,2140,0
|
|
20240219,175300,1827585100,2140,2140,2140,2140,0
|
|
20240219,175200,1827585100,2140,2140,2140,2140,0
|
|
20240219,175100,1827585100,2140,2140,2140,2140,0
|
|
20240219,175000,1827585100,2140,2140,2140,2140,0
|
|
20240219,174900,1827585100,2140,2140,2140,2140,0
|
|
20240219,174800,1827585100,2140,2140,2140,2140,0
|
|
20240219,174700,1827585100,2140,2140,2140,2140,0
|
|
20240219,174600,1827585100,2140,2140,2140,2140,0
|
|
20240219,174500,1827585100,2140,2140,2140,2140,0
|
|
20240219,174400,1827585100,2140,2140,2140,2140,0
|
|
20240219,174300,1827585100,2140,2140,2140,2140,0
|
|
20240219,174200,1827585100,2140,2140,2140,2140,0
|
|
20240219,174100,1827585100,2140,2140,2140,2140,0
|
|
20240219,174000,1827585100,2140,2140,2140,2140,0
|
|
20240219,173900,1827585100,2140,2140,2140,2140,0
|
|
20240219,173800,1827585100,2140,2140,2140,2140,0
|
|
20240219,173700,1827585100,2140,2140,2140,2140,0
|
|
20240219,173600,1827585100,2140,2140,2140,2140,0
|
|
20240219,173500,1827585100,2140,2140,2140,2140,0
|
|
20240219,173400,1827585100,2140,2140,2140,2140,0
|
|
20240219,173300,1827585100,2140,2140,2140,2140,0
|
|
20240219,173200,1827585100,2140,2140,2140,2140,0
|
|
20240219,173100,1827585100,2140,2140,2140,2140,0
|
|
20240219,173000,1827585100,2140,2140,2140,2140,0
|
|
20240219,172900,1827585100,2140,2140,2140,2140,0
|
|
20240219,172800,1827585100,2140,2140,2140,2140,0
|
|
20240219,172700,1827585100,2140,2140,2140,2140,0
|
|
20240219,172600,1827585100,2140,2140,2140,2140,0
|
|
20240219,172500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,172400,1827585100,2140,2140,2140,2140,0
|
|
20240219,172300,1827585100,2140,2140,2140,2140,0
|
|
20240219,172200,1827585100,2140,2140,2140,2140,0
|
|
20240219,172100,1827585100,2140,2140,2140,2140,0
|
|
20240219,172000,1827585100,2140,2140,2140,2140,0
|
|
20240219,171900,1827585100,2140,2140,2140,2140,0
|
|
20240219,171800,1827585100,2140,2140,2140,2140,0
|
|
20240219,171700,1827585100,2140,2140,2140,2140,0
|
|
20240219,171600,1827585100,2140,2140,2140,2140,0
|
|
20240219,171500,1827585100,2140,2140,2140,2140,0
|
|
20240219,171400,1827585100,2140,2140,2140,2140,0
|
|
20240219,171300,1827585100,2140,2140,2140,2140,0
|
|
20240219,171200,1827585100,2140,2140,2140,2140,0
|
|
20240219,171100,1827585100,2140,2140,2140,2140,0
|
|
20240219,171000,1827585100,2140,2140,2140,2140,0
|
|
20240219,170900,1827585100,2140,2140,2140,2140,0
|
|
20240219,170800,1827585100,2140,2140,2140,2140,0
|
|
20240219,170700,1827585100,2140,2140,2140,2140,0
|
|
20240219,170600,1827585100,2140,2140,2140,2140,0
|
|
20240219,170500,1827585100,2140,2140,2140,2140,0
|
|
20240219,170400,1827585100,2140,2140,2140,2140,0
|
|
20240219,170300,1827585100,2140,2140,2140,2140,0
|
|
20240219,170200,1827585100,2140,2140,2140,2140,0
|
|
20240219,170100,1827585100,2140,2140,2140,2140,0
|
|
20240219,170000,1827585100,2140,2140,2140,2140,0
|
|
20240219,165900,1827585100,2140,2140,2140,2140,0
|
|
20240219,165800,1827585100,2140,2140,2140,2140,0
|
|
20240219,165700,1827585100,2140,2140,2140,2140,0
|
|
20240219,165600,1827585100,2140,2140,2140,2140,0
|
|
20240219,165500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,165400,1827585100,2140,2140,2140,2140,0
|
|
20240219,165300,1827585100,2140,2140,2140,2140,0
|
|
20240219,165200,1827585100,2140,2140,2140,2140,0
|
|
20240219,165100,1827585100,2140,2140,2140,2140,0
|
|
20240219,165000,1827585100,2140,2140,2140,2140,0
|
|
20240219,164900,1827585100,2140,2140,2140,2140,0
|
|
20240219,164800,1827585100,2140,2140,2140,2140,0
|
|
20240219,164700,1827585100,2140,2140,2140,2140,0
|
|
20240219,164600,1827585100,2140,2140,2140,2140,0
|
|
20240219,164500,1827585100,2140,2140,2140,2140,0
|
|
20240219,164400,1827585100,2140,2140,2140,2140,0
|
|
20240219,164300,1827585100,2140,2140,2140,2140,0
|
|
20240219,164200,1827585100,2140,2140,2140,2140,0
|
|
20240219,164100,1827585100,2140,2140,2140,2140,0
|
|
20240219,164000,1827585100,2140,2140,2140,2140,0
|
|
20240219,163900,1827585100,2140,2140,2140,2140,0
|
|
20240219,163800,1827585100,2140,2140,2140,2140,0
|
|
20240219,163700,1827585100,2140,2140,2140,2140,0
|
|
20240219,163600,1827585100,2140,2140,2140,2140,0
|
|
20240219,163500,1827585100,2140,2140,2140,2140,0
|
|
20240219,163400,1827585100,2140,2140,2140,2140,0
|
|
20240219,163300,1827585100,2140,2140,2140,2140,0
|
|
20240219,163200,1827585100,2140,2140,2140,2140,0
|
|
20240219,163100,1827585100,2140,2140,2140,2140,0
|
|
20240219,163000,1827585100,2140,2140,2140,2140,0
|
|
20240219,162900,1827585100,2140,2140,2140,2140,0
|
|
20240219,162800,1827585100,2140,2140,2140,2140,0
|
|
20240219,162700,1827585100,2140,2140,2140,2140,0
|
|
20240219,162600,1827585100,2140,2140,2140,2140,0
|
|
20240219,162500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,162400,1827585100,2140,2140,2140,2140,0
|
|
20240219,162300,1827585100,2140,2140,2140,2140,0
|
|
20240219,162200,1827585100,2140,2140,2140,2140,0
|
|
20240219,162100,1827585100,2140,2140,2140,2140,0
|
|
20240219,162000,1827585100,2140,2140,2140,2140,0
|
|
20240219,161900,1827585100,2140,2140,2140,2140,0
|
|
20240219,161800,1827585100,2140,2140,2140,2140,0
|
|
20240219,161700,1827585100,2140,2140,2140,2140,0
|
|
20240219,161600,1827585100,2140,2140,2140,2140,0
|
|
20240219,161500,1827585100,2140,2140,2140,2140,0
|
|
20240219,161400,1827585100,2140,2140,2140,2140,0
|
|
20240219,161300,1827585100,2140,2140,2140,2140,0
|
|
20240219,161200,1827585100,2140,2140,2140,2140,0
|
|
20240219,161100,1827585100,2140,2140,2140,2140,0
|
|
20240219,161000,1827585100,2140,2140,2140,2140,0
|
|
20240219,160900,1827585100,2140,2140,2140,2140,0
|
|
20240219,160800,1827585100,2140,2140,2140,2140,0
|
|
20240219,160700,1827585100,2140,2140,2140,2140,0
|
|
20240219,160600,1827585100,2140,2140,2140,2140,0
|
|
20240219,160500,1827585100,2140,2140,2140,2140,0
|
|
20240219,160400,1827585100,2140,2140,2140,2140,0
|
|
20240219,160300,1827585100,2140,2140,2140,2140,0
|
|
20240219,160200,1827585100,2140,2140,2140,2140,0
|
|
20240219,160100,1827585100,2140,2140,2140,2140,0
|
|
20240219,160000,1827585100,2140,2140,2140,2140,0
|
|
20240219,155900,1827585100,2140,2140,2140,2140,0
|
|
20240219,155800,1827585100,2140,2140,2140,2140,0
|
|
20240219,155700,1827585100,2140,2140,2140,2140,0
|
|
20240219,155600,1827585100,2140,2140,2140,2140,0
|
|
20240219,155500,1827585100,2140,2140,2140,2140,5006
|
|
20240219,155400,1827585100,2140,2140,2140,2140,0
|
|
20240219,155300,1827585100,2140,2140,2140,2140,0
|
|
20240219,155200,1827585100,2140,2140,2140,2140,0
|
|
20240219,155100,1827585100,2140,2140,2140,2140,0
|
|
20240219,155000,1827585100,2140,2140,2140,2140,0
|
|
20240219,154900,1827585100,2140,2140,2140,2140,0
|
|
20240219,154800,1827585100,2140,2140,2140,2140,0
|
|
20240219,154700,1827585100,2140,2140,2140,2140,0
|
|
20240219,154600,1827585100,2140,2140,2140,2140,0
|
|
20240219,154500,1827585100,2140,2140,2140,2140,0
|
|
20240219,154400,1827585100,2140,2140,2140,2140,0
|
|
20240219,154300,1827585100,2140,2140,2140,2140,0
|
|
20240219,154200,1827585100,2140,2140,2140,2140,0
|
|
20240219,154100,1827585100,2140,2140,2140,2140,0
|
|
20240219,154000,1827585100,2140,2140,2140,2140,0
|
|
20240219,153900,1827585100,2140,2140,2140,2140,0
|
|
20240219,153800,1827585100,2140,2140,2140,2140,0
|
|
20240219,153700,1827585100,2140,2140,2140,2140,0
|
|
20240219,153600,1827585100,2140,2140,2140,2140,0
|
|
20240219,153500,1827585100,2140,2140,2140,2140,0
|
|
20240219,153400,1827585100,2140,2140,2140,2140,0
|
|
20240219,153300,1827585100,2140,2140,2140,2140,0
|
|
20240219,153200,1827585100,2140,2140,2140,2140,0
|
|
20240219,153100,1827585100,2140,2140,2140,2140,0
|
|
20240219,153000,1827585100,2140,2140,2140,2140,5006
|
|
20240219,152900,1816872260,2140,2140,2140,2140,0
|
|
20240219,152800,1816872260,2140,2140,2140,2140,0
|
|
20240219,152700,1816872260,2140,2140,2140,2140,0
|
|
20240219,152600,1816872260,2140,2140,2140,2140,0
|
|
20240219,152500,1816872260,2140,2140,2140,2140,0
|
|
20240219,152400,1816872260,2140,2140,2140,2140,0
|
|
20240219,152300,1816872260,2140,2140,2140,2140,0
|
|
20240219,152200,1816872260,2140,2140,2140,2140,0
|
|
20240219,152100,1816872260,2140,2140,2140,2140,0
|
|
20240219,152000,1816872260,2140,2140,2140,2140,0
|
|
20240219,151900,1816872260,2140,2140,2140,2130,583
|
|
20240219,151800,1815628120,2130,2130,2140,2125,6092
|
|
20240219,151700,1802629215,2135,2125,2135,2125,13599
|
|
20240219,151600,1773691755,2125,2125,2130,2125,5764
|
|
20240219,151500,1761442755,2125,2125,2130,2125,1324
|
|
20240219,151400,1758624255,2125,2130,2130,2125,5493
|
|
20240219,151300,1746949785,2125,2125,2125,2125,5202
|
|
20240219,151200,1735895535,2130,2120,2130,2120,1678
|
|
20240219,151100,1732335795,2120,2125,2130,2120,10243
|
|
20240219,151000,1710615420,2130,2125,2130,2125,473
|
|
20240219,150900,1709610020,2130,2130,2130,2130,10
|
|
20240219,150800,1709588720,2125,2125,2125,2125,64
|
|
20240219,150700,1709452720,2135,2135,2135,2120,2166
|
|
20240219,150600,1704846220,2135,2135,2135,2135,0
|
|
20240219,150500,1704846220,2135,2135,2135,2135,28
|
|
20240219,150400,1704786440,2135,2135,2135,2135,0
|
|
20240219,150300,1704786440,2135,2135,2135,2135,0
|
|
20240219,150200,1704786440,2135,2135,2135,2135,13
|
|
20240219,150100,1704758685,2125,2130,2130,2120,4362
|
|
20240219,150000,1695470075,2125,2125,2125,2125,1291
|
|
20240219,145900,1692726700,2130,2140,2140,2125,1481
|
|
20240219,145800,1689572125,2130,2140,2140,2130,197
|
|
20240219,145700,1689151175,2140,2140,2140,2140,252
|
|
20240219,145600,1688611895,2140,2140,2140,2140,0
|
|
20240219,145500,1688611895,2140,2140,2140,2140,0
|
|
20240219,145400,1688611895,2140,2140,2140,2140,0
|
|
20240219,145300,1688611895,2140,2140,2140,2140,1008
|
|
20240219,145200,1686454775,2140,2135,2140,2135,2391
|
|
20240219,145100,1681349870,2135,2125,2135,2125,1693
|
|
20240219,145000,1677752235,2135,2125,2135,2125,16
|
|
20240219,144900,1677718135,2135,2135,2135,2135,1
|
|
20240219,144800,1677716000,2125,2125,2130,2125,277
|
|
20240219,144700,1677127325,2125,2130,2135,2125,825
|
|
20240219,144600,1675372525,2130,2130,2130,2130,1019
|
|
20240219,144500,1673202055,2130,2130,2130,2130,0
|
|
20240219,144400,1673202055,2130,2130,2130,2130,10
|
|
20240219,144300,1673180755,2130,2135,2135,2130,1010
|
|
20240219,144200,1671029405,2130,2130,2130,2130,2000
|
|
20240219,144100,1666769405,2130,2130,2130,2130,1302
|
|
20240219,144000,1663996145,2130,2130,2135,2130,710
|
|
20240219,143900,1662483795,2130,2125,2130,2125,425
|
|
20240219,143800,1661580000,2135,2135,2135,2135,32
|
|
20240219,143700,1661511680,2135,2135,2135,2135,1
|
|
20240219,143600,1661509545,2120,2130,2130,2120,1295
|
|
20240219,143500,1658757440,2140,2140,2140,2130,505
|
|
20240219,143400,1657681740,2130,2140,2140,2130,144
|
|
20240219,143300,1657374920,2125,2140,2140,2125,3002
|
|
20240219,143200,1650991930,2140,2135,2140,2120,10015
|
|
20240219,143100,1629752295,2145,2140,2145,2135,4385
|
|
20240219,143000,1620368960,2140,2135,2140,2135,5968
|
|
20240219,142900,1607627230,2130,2135,2135,2130,1110
|
|
20240219,142800,1605260430,2135,2135,2135,2135,0
|
|
20240219,142700,1605260430,2135,2135,2135,2130,265
|
|
20240219,142600,1604695155,2135,2130,2135,2130,200
|
|
20240219,142500,1604268175,2135,2125,2135,2125,6
|
|
20240219,142400,1604255395,2120,2135,2135,2120,7000
|
|
20240219,142300,1589381065,2150,2150,2150,2150,0
|
|
20240219,142200,1589381065,2150,2150,2150,2150,1
|
|
20240219,142100,1589378915,2140,2140,2140,2140,0
|
|
20240219,142000,1589378915,2140,2140,2140,2140,1
|
|
20240219,141900,1589376775,2135,2135,2150,2135,1116
|
|
20240219,141800,1586994070,2135,2135,2135,2135,734
|
|
20240219,141700,1585426980,2150,2150,2150,2150,0
|
|
20240219,141600,1585426980,2150,2150,2150,2150,0
|
|
20240219,141500,1585426980,2150,2150,2150,2150,0
|
|
20240219,141400,1585426980,2150,2135,2150,2135,777
|
|
20240219,141300,1583767995,2145,2140,2145,2140,2828
|
|
20240219,141200,1577709200,2140,2140,2140,2140,943
|
|
20240219,141100,1575691180,2140,2140,2140,2140,6
|
|
20240219,141000,1575678340,2140,2140,2140,2140,50
|
|
20240219,140900,1575571340,2140,2140,2140,2140,242
|
|
20240219,140800,1575053460,2140,2140,2140,2140,0
|
|
20240219,140700,1575053460,2140,2140,2140,2140,200
|
|
20240219,140600,1574625460,2140,2140,2140,2140,0
|
|
20240219,140500,1574625460,2140,2140,2140,2140,450
|
|
20240219,140400,1573662460,2140,2140,2140,2140,0
|
|
20240219,140300,1573662460,2140,2140,2140,2140,201
|
|
20240219,140200,1573232320,2145,2140,2145,2135,3063
|
|
20240219,140100,1566679210,2140,2140,2140,2140,0
|
|
20240219,140000,1566679210,2140,2140,2140,2140,4636
|
|
20240219,135900,1556758170,2140,2140,2140,2140,0
|
|
20240219,135800,1556758170,2140,2140,2140,2140,10
|
|
20240219,135700,1556736770,2135,2135,2135,2135,304
|
|
20240219,135600,1556087730,2135,2135,2135,2135,1205
|
|
20240219,135500,1553515055,2140,2135,2140,2135,250
|
|
20240219,135400,1552980805,2150,2140,2150,2140,17
|
|
20240219,135300,1552944365,2150,2150,2150,2150,10
|
|
20240219,135200,1552922865,2140,2140,2140,2140,3365
|
|
20240219,135100,1545721765,2140,2140,2140,2140,17
|
|
20240219,135000,1545685385,2140,2135,2140,2135,1253
|
|
20240219,134900,1543010105,2135,2135,2135,2130,1495
|
|
20240219,134800,1539824980,2135,2140,2140,2135,37228
|
|
20240219,134700,1460234495,2150,2150,2150,2150,0
|
|
20240219,134600,1460234495,2150,2150,2150,2150,0
|
|
20240219,134500,1460234495,2150,2150,2150,2150,0
|
|
20240219,134400,1460234495,2150,2150,2150,2150,472
|
|
20240219,134300,1459219695,2145,2140,2145,2140,63
|
|
20240219,134200,1459084700,2145,2145,2145,2145,1246
|
|
20240219,134100,1456412030,2150,2150,2150,2150,40
|
|
20240219,134000,1456326030,2145,2145,2145,2145,174
|
|
20240219,133900,1455952800,2150,2150,2150,2150,1
|
|
20240219,133800,1455950650,2150,2150,2150,2150,0
|
|
20240219,133700,1455950650,2150,2150,2150,2150,0
|
|
20240219,133600,1455950650,2150,2150,2150,2150,0
|
|
20240219,133500,1455950650,2150,2150,2150,2150,0
|
|
20240219,133400,1455950650,2150,2150,2150,2150,0
|
|
20240219,133300,1455950650,2150,2150,2150,2150,25
|
|
20240219,133200,1455896900,2145,2150,2150,2145,409
|
|
20240219,133100,1455019570,2150,2150,2150,2150,0
|
|
20240219,133000,1455019570,2150,2150,2150,2150,0
|
|
20240219,132900,1455019570,2150,2150,2150,2150,0
|
|
20240219,132800,1455019570,2150,2150,2150,2150,0
|
|
20240219,132700,1455019570,2150,2150,2150,2150,6
|
|
20240219,132600,1455006670,2150,2150,2150,2150,12
|
|
20240219,132500,1454980870,2150,2145,2150,2145,226
|
|
20240219,132400,1454496040,2150,2150,2150,2150,55
|
|
20240219,132300,1454377790,2150,2150,2150,2150,10
|
|
20240219,132200,1454356290,2145,2145,2145,2145,400
|
|
20240219,132100,1453498290,2150,2150,2150,2150,0
|
|
20240219,132000,1453498290,2150,2150,2150,2150,0
|
|
20240219,131900,1453498290,2150,2150,2150,2150,12
|
|
20240219,131800,1453472490,2150,2150,2150,2150,10
|
|
20240219,131700,1453450990,2145,2145,2145,2145,450
|
|
20240219,131600,1452485740,2155,2155,2155,2155,3
|
|
20240219,131500,1452479275,2150,2150,2150,2150,2711
|
|
20240219,131400,1446650625,2145,2150,2150,2145,227
|
|
20240219,131300,1446163690,2145,2145,2145,2145,5807
|
|
20240219,131200,1433707675,2145,2145,2145,2145,1033
|
|
20240219,131100,1431491890,2145,2145,2145,2145,629
|
|
20240219,131000,1430142685,2140,2145,2145,2140,44246
|
|
20240219,130900,1335453475,2145,2145,2145,2145,4129
|
|
20240219,130800,1326596770,2155,2155,2155,2140,29601
|
|
20240219,130700,1263052270,2155,2150,2155,2150,400
|
|
20240219,130600,1262191770,2155,2155,2155,2155,0
|
|
20240219,130500,1262191770,2155,2150,2155,2150,2109
|
|
20240219,130400,1257657370,2155,2155,2155,2155,0
|
|
20240219,130300,1257657370,2155,2155,2155,2155,0
|
|
20240219,130200,1257657370,2155,2155,2155,2155,1
|
|
20240219,130100,1257655215,2160,2160,2160,2160,0
|
|
20240219,130000,1257655215,2160,2160,2160,2160,0
|
|
20240219,125900,1257655215,2160,2160,2160,2160,0
|
|
20240219,125800,1257655215,2160,2160,2160,2160,2
|
|
20240219,125700,1257650895,2160,2160,2160,2160,0
|
|
20240219,125600,1257650895,2160,2160,2160,2160,10
|
|
20240219,125500,1257629295,2155,2155,2155,2155,0
|
|
20240219,125400,1257629295,2155,2155,2155,2155,421
|
|
20240219,125300,1256722040,2155,2155,2155,2155,16
|
|
20240219,125200,1256687560,2150,2150,2150,2150,1491
|
|
20240219,125100,1253481910,2160,2160,2160,2160,0
|
|
20240219,125000,1253481910,2160,2160,2160,2160,0
|
|
20240219,124900,1253481910,2160,2160,2160,2160,0
|
|
20240219,124800,1253481910,2160,2160,2160,2160,0
|
|
20240219,124700,1253481910,2160,2160,2160,2160,0
|
|
20240219,124600,1253481910,2160,2160,2160,2160,10
|
|
20240219,124500,1253460310,2150,2150,2150,2150,1
|
|
20240219,124400,1253458160,2160,2160,2160,2160,8
|
|
20240219,124300,1253440880,2160,2160,2160,2160,10
|
|
20240219,124200,1253419280,2155,2155,2155,2155,48
|
|
20240219,124100,1253315840,2155,2155,2155,2155,55
|
|
20240219,124000,1253197315,2160,2160,2160,2160,0
|
|
20240219,123900,1253197315,2160,2150,2160,2150,984
|
|
20240219,123800,1251081615,2160,2160,2160,2160,0
|
|
20240219,123700,1251081615,2160,2160,2160,2160,0
|
|
20240219,123600,1251081615,2160,2150,2160,2150,25
|
|
20240219,123500,1251027765,2155,2155,2155,2155,0
|
|
20240219,123400,1251027765,2155,2155,2155,2155,7
|
|
20240219,123300,1251012680,2155,2155,2155,2155,10
|
|
20240219,123200,1250991130,2155,2155,2155,2155,1
|
|
20240219,123100,1250988975,2155,2155,2155,2155,0
|
|
20240219,123000,1250988975,2155,2155,2155,2155,1010
|
|
20240219,122900,1248812425,2155,2155,2155,2155,50
|
|
20240219,122800,1248704675,2150,2155,2155,2150,1442
|
|
20240219,122700,1245603375,2155,2155,2155,2155,1000
|
|
20240219,122600,1243448375,2155,2155,2155,2155,200
|
|
20240219,122500,1243017375,2155,2155,2155,2155,100
|
|
20240219,122400,1242801875,2150,2150,2150,2150,0
|
|
20240219,122300,1242801875,2150,2150,2150,2150,1
|
|
20240219,122200,1242799725,2155,2155,2155,2155,14
|
|
20240219,122100,1242769555,2150,2150,2150,2150,0
|
|
20240219,122000,1242769555,2150,2155,2155,2150,193
|
|
20240219,121900,1242354155,2160,2160,2160,2160,1
|
|
20240219,121800,1242351995,2155,2150,2155,2150,436
|
|
20240219,121700,1241413095,2155,2155,2155,2150,8910
|
|
20240219,121600,1222246595,2160,2160,2160,2160,0
|
|
20240219,121500,1222246595,2160,2160,2160,2160,0
|
|
20240219,121400,1222246595,2160,2160,2160,2160,500
|
|
20240219,121300,1221166595,2160,2160,2160,2160,0
|
|
20240219,121200,1221166595,2160,2155,2160,2155,531
|
|
20240219,121100,1220022240,2150,2150,2150,2150,0
|
|
20240219,121000,1220022240,2150,2150,2150,2150,682
|
|
20240219,120900,1218555940,2155,2155,2155,2155,0
|
|
20240219,120800,1218555940,2155,2155,2155,2155,0
|
|
20240219,120700,1218555940,2155,2155,2155,2155,0
|
|
20240219,120600,1218555940,2155,2150,2155,2150,649
|
|
20240219,120500,1217159090,2155,2160,2160,2155,301
|
|
20240219,120400,1216510430,2155,2155,2155,2155,0
|
|
20240219,120300,1216510430,2155,2155,2155,2155,0
|
|
20240219,120200,1216510430,2155,2155,2155,2155,0
|
|
20240219,120100,1216510430,2155,2155,2155,2155,1
|
|
20240219,120000,1216508275,2160,2160,2160,2160,400
|
|
20240219,115900,1215644275,2165,2165,2165,2155,42
|
|
20240219,115800,1215553685,2160,2160,2160,2160,6906
|
|
20240219,115700,1200636725,2160,2155,2160,2155,1201
|
|
20240219,115600,1198042570,2155,2155,2155,2155,18
|
|
20240219,115500,1198003780,2155,2155,2155,2155,24
|
|
20240219,115400,1197952060,2155,2155,2155,2155,354
|
|
20240219,115300,1197189190,2160,2155,2160,2155,36
|
|
20240219,115200,1197111545,2155,2155,2155,2155,0
|
|
20240219,115100,1197111545,2155,2155,2155,2155,3
|
|
20240219,115000,1197105080,2160,2160,2160,2160,0
|
|
20240219,114900,1197105080,2160,2160,2160,2160,100
|
|
20240219,114800,1196889080,2160,2160,2160,2160,0
|
|
20240219,114700,1196889080,2160,2160,2160,2160,0
|
|
20240219,114600,1196889080,2160,2160,2160,2160,0
|
|
20240219,114500,1196889080,2160,2160,2160,2160,0
|
|
20240219,114400,1196889080,2160,2160,2160,2160,0
|
|
20240219,114300,1196889080,2160,2155,2160,2155,5
|
|
20240219,114200,1196878295,2160,2160,2160,2160,0
|
|
20240219,114100,1196878295,2160,2155,2160,2155,100
|
|
20240219,114000,1196662580,2160,2155,2160,2155,1556
|
|
20240219,113900,1193309350,2155,2155,2155,2155,0
|
|
20240219,113800,1193309350,2155,2155,2155,2155,55
|
|
20240219,113700,1193190825,2155,2150,2155,2150,53
|
|
20240219,113600,1193076755,2155,2150,2155,2150,300
|
|
20240219,113500,1192431705,2150,2150,2150,2150,500
|
|
20240219,113400,1191356705,2150,2150,2150,2150,10
|
|
20240219,113300,1191335205,2150,2150,2150,2150,12
|
|
20240219,113200,1191309405,2145,2145,2145,2145,174
|
|
20240219,113100,1190936175,2145,2145,2145,2145,174
|
|
20240219,113000,1190562945,2150,2145,2150,2145,524
|
|
20240219,112900,1189438905,2145,2150,2150,2145,6127
|
|
20240219,112800,1176296485,2150,2150,2150,2150,4
|
|
20240219,112700,1176287885,2150,2150,2150,2150,0
|
|
20240219,112600,1176287885,2150,2150,2150,2150,253
|
|
20240219,112500,1175743935,2155,2150,2155,2150,511
|
|
20240219,112400,1174645235,2155,2150,2155,2150,1014
|
|
20240219,112300,1172465060,2150,2150,2150,2150,0
|
|
20240219,112200,1172465060,2150,2150,2150,2150,0
|
|
20240219,112100,1172465060,2150,2150,2150,2150,0
|
|
20240219,112000,1172465060,2150,2150,2150,2150,30
|
|
20240219,111900,1172400560,2150,2145,2150,2145,1501
|
|
20240219,111800,1169180910,2150,2150,2150,2150,1
|
|
20240219,111700,1169178760,2155,2155,2155,2155,0
|
|
20240219,111600,1169178760,2155,2150,2155,2150,525
|
|
20240219,111500,1168049960,2155,2150,2155,2150,2010
|
|
20240219,111400,1163728410,2155,2155,2155,2155,55
|
|
20240219,111300,1163609885,2155,2155,2155,2155,139
|
|
20240219,111200,1163310340,2155,2150,2155,2150,13
|
|
20240219,111100,1163282335,2150,2150,2150,2150,717
|
|
20240219,111000,1161740785,2150,2150,2150,2150,838
|
|
20240219,110900,1159939085,2150,2150,2150,2150,305
|
|
20240219,110800,1159283335,2150,2150,2150,2150,1000
|
|
20240219,110700,1157133335,2145,2155,2155,2145,9331
|
|
20240219,110600,1137075175,2155,2155,2155,2155,0
|
|
20240219,110500,1137075175,2155,2155,2155,2155,2
|
|
20240219,110400,1137070865,2160,2160,2160,2160,10
|
|
20240219,110300,1137049265,2155,2160,2160,2150,67
|
|
20240219,110200,1136904665,2160,2160,2160,2160,0
|
|
20240219,110100,1136904665,2160,2160,2160,2160,5
|
|
20240219,110000,1136893865,2155,2160,2160,2155,260
|
|
20240219,105900,1136333515,2150,2155,2160,2150,728
|
|
20240219,105800,1134768090,2150,2155,2155,2150,5009
|
|
20240219,105700,1123975695,2155,2160,2160,2155,8701
|
|
20240219,105600,1105215405,2170,2170,2170,2170,0
|
|
20240219,105500,1105215405,2170,2170,2170,2170,0
|
|
20240219,105400,1105215405,2170,2170,2170,2170,0
|
|
20240219,105300,1105215405,2170,2170,2170,2170,0
|
|
20240219,105200,1105215405,2170,2170,2170,2170,0
|
|
20240219,105100,1105215405,2170,2170,2170,2170,4
|
|
20240219,105000,1105206725,2170,2170,2170,2170,0
|
|
20240219,104900,1105206725,2170,2160,2170,2160,24
|
|
20240219,104800,1105154755,2170,2170,2170,2170,1
|
|
20240219,104700,1105152585,2170,2165,2170,2165,1457
|
|
20240219,104600,1101998150,2165,2165,2165,2165,81
|
|
20240219,104500,1101822785,2165,2160,2165,2160,471
|
|
20240219,104400,1100803625,2165,2165,2165,2165,1752
|
|
20240219,104300,1097010545,2165,2165,2165,2165,0
|
|
20240219,104200,1097010545,2165,2165,2165,2165,38
|
|
20240219,104100,1096928275,2160,2160,2160,2160,22
|
|
20240219,104000,1096880755,2160,2155,2160,2155,1403
|
|
20240219,103900,1093852015,2160,2160,2160,2160,107
|
|
20240219,103800,1093620895,2160,2160,2160,2160,14
|
|
20240219,103700,1093590655,2165,2160,2165,2160,1278
|
|
20240219,103600,1090823800,2165,2165,2165,2165,465
|
|
20240219,103500,1089817075,2165,2165,2165,2165,30
|
|
20240219,103400,1089752125,2160,2165,2165,2160,111
|
|
20240219,103300,1089512310,2160,2160,2160,2160,320
|
|
20240219,103200,1088821110,2155,2155,2155,2155,0
|
|
20240219,103100,1088821110,2155,2155,2155,2155,1929
|
|
20240219,103000,1084664115,2155,2155,2155,2155,740
|
|
20240219,102900,1083069415,2160,2155,2160,2155,3220
|
|
20240219,102800,1076130260,2155,2150,2155,2150,1163
|
|
20240219,102700,1073629805,2150,2150,2150,2150,0
|
|
20240219,102600,1073629805,2150,2150,2150,2150,0
|
|
20240219,102500,1073629805,2150,2150,2150,2150,3321
|
|
20240219,102400,1066489655,2145,2150,2150,2145,14604
|
|
20240219,102300,1035097180,2155,2165,2165,2155,25853
|
|
20240219,102200,979348690,2165,2160,2165,2160,262
|
|
20240219,102100,978782740,2160,2160,2160,2160,0
|
|
20240219,102000,978782740,2160,2160,2160,2160,5827
|
|
20240219,101900,966196420,2160,2170,2170,2160,11465
|
|
20240219,101800,941431970,2165,2165,2165,2165,65
|
|
20240219,101700,941291245,2165,2170,2170,2165,7171
|
|
20240219,101600,925765990,2170,2170,2170,2170,3531
|
|
20240219,101500,918103720,2170,2170,2170,2170,0
|
|
20240219,101400,918103720,2170,2170,2170,2170,0
|
|
20240219,101300,918103720,2170,2170,2170,2170,41
|
|
20240219,101200,918014750,2170,2170,2170,2170,600
|
|
20240219,101100,916712750,2175,2175,2175,2175,12
|
|
20240219,101000,916686650,2175,2165,2175,2165,533
|
|
20240219,100900,915530045,2165,2165,2165,2165,1138
|
|
20240219,100800,913066275,2170,2170,2170,2160,1301
|
|
20240219,100700,910254505,2165,2160,2170,2160,20112
|
|
20240219,100600,866811965,2165,2165,2165,2165,500
|
|
20240219,100500,865729465,2170,2165,2170,2160,574
|
|
20240219,100400,864487140,2175,2165,2175,2165,9260
|
|
20240219,100300,844393075,2170,2165,2170,2160,1191
|
|
20240219,100200,841814265,2170,2165,2170,2165,162
|
|
20240219,100100,841462925,2170,2165,2170,2165,111
|
|
20240219,100000,841222060,2170,2165,2170,2165,1001
|
|
20240219,095900,839054890,2165,2160,2165,2160,2310
|
|
20240219,095800,834053790,2165,2165,2165,2165,100
|
|
20240219,095700,833837290,2165,2165,2165,2160,212
|
|
20240219,095600,833379260,2170,2170,2170,2160,31216
|
|
20240219,095500,765929655,2170,2170,2170,2170,50
|
|
20240219,095400,765821155,2180,2170,2180,2170,540
|
|
20240219,095300,764648650,2175,2175,2175,2175,0
|
|
20240219,095200,764648650,2175,2165,2175,2165,922
|
|
20240219,095100,762649235,2170,2165,2170,2165,28152
|
|
20240219,095000,701699875,2165,2170,2170,2165,18235
|
|
20240219,094900,662220075,2170,2170,2170,2170,10345
|
|
20240219,094800,639771425,2180,2180,2180,2180,0
|
|
20240219,094700,639771425,2180,2180,2180,2180,1413
|
|
20240219,094600,636691085,2180,2180,2180,2175,216
|
|
20240219,094500,636220210,2175,2185,2185,2175,9803
|
|
20240219,094400,614892555,2185,2185,2185,2185,12
|
|
20240219,094300,614866335,2185,2180,2185,2180,121
|
|
20240219,094200,614602165,2185,2180,2185,2180,50
|
|
20240219,094100,614493115,2185,2185,2185,2180,1109
|
|
20240219,094000,612070225,2185,2185,2185,2185,0
|
|
20240219,093900,612070225,2185,2185,2185,2180,1097
|
|
20240219,093800,609678635,2185,2175,2185,2175,482
|
|
20240219,093700,608628440,2180,2175,2180,2175,1615
|
|
20240219,093600,605113740,2180,2170,2180,2170,63
|
|
20240219,093500,604976650,2180,2170,2180,2170,27
|
|
20240219,093400,604917800,2180,2175,2180,2175,646
|
|
20240219,093300,603512645,2180,2175,2180,2175,1253
|
|
20240219,093200,600787320,2175,2175,2175,2175,356
|
|
20240219,093100,600013020,2175,2165,2175,2165,5348
|
|
20240219,093000,588428660,2165,2165,2165,2160,4055
|
|
20240219,092900,579658450,2165,2180,2185,2165,42716
|
|
20240219,092800,486576940,2190,2185,2190,2180,11217
|
|
20240219,092700,462115780,2185,2195,2195,2180,125994
|
|
20240219,092600,186520315,2205,2195,2205,2195,36
|
|
20240219,092500,186441265,2195,2195,2195,2195,326
|
|
20240219,092400,185725695,2205,2195,2205,2195,795
|
|
20240219,092300,183980540,2195,2195,2195,2195,223
|
|
20240219,092200,183491055,2195,2205,2205,2195,209
|
|
20240219,092100,183031420,2195,2205,2205,2195,2479
|
|
20240219,092000,177589680,2205,2205,2205,2205,10
|
|
20240219,091900,177567630,2200,2195,2205,2195,111
|
|
20240219,091800,177323655,2195,2205,2205,2195,1368
|
|
20240219,091700,174320075,2205,2200,2205,2200,24
|
|
20240219,091600,174267195,2205,2200,2205,2200,279
|
|
20240219,091500,173652120,2210,2200,2210,2200,821
|
|
20240219,091400,171845720,2200,2200,2200,2195,4868
|
|
20240219,091300,161151120,2200,2200,2200,2200,1277
|
|
20240219,091200,158341720,2200,2200,2200,2200,110
|
|
20240219,091100,158099720,2195,2200,2200,2195,450
|
|
20240219,091000,157109770,2200,2210,2210,2200,297
|
|
20240219,090900,156454545,2205,2200,2210,2200,4487
|
|
20240219,090800,146582980,2195,2205,2205,2190,38191
|
|
20240219,090700,62578975,2200,2205,2210,2200,14774
|
|
20240219,090600,30072990,2205,2200,2205,2200,2879
|
|
20240219,090500,23730925,2205,2215,2215,2185,9290
|
|
20240219,090400,3366065,2220,2215,2220,2215,118
|
|
20240219,090300,3104115,2220,2220,2220,2220,13
|
|
20240219,090200,3075255,2220,2215,2220,2215,129
|
|
20240219,090100,2788965,2230,2220,2230,2220,59
|
|
20240219,090000,2657905,2235,2220,2235,2215,1194
|