599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,185500,2463922550,2070,2070,2070,2070,0
|
|
20240219,185400,2463922550,2070,2070,2070,2070,0
|
|
20240219,185300,2463922550,2070,2070,2070,2070,0
|
|
20240219,185200,2463922550,2070,2070,2070,2070,0
|
|
20240219,185100,2463922550,2070,2070,2070,2070,0
|
|
20240219,185000,2463922550,2070,2070,2070,2070,0
|
|
20240219,184900,2463922550,2070,2070,2070,2070,0
|
|
20240219,184800,2463922550,2070,2070,2070,2070,0
|
|
20240219,184700,2463922550,2070,2070,2070,2070,0
|
|
20240219,184600,2463922550,2070,2070,2070,2070,0
|
|
20240219,184500,2463922550,2070,2070,2070,2070,0
|
|
20240219,184400,2463922550,2070,2070,2070,2070,0
|
|
20240219,184300,2463922550,2070,2070,2070,2070,0
|
|
20240219,184200,2463922550,2070,2070,2070,2070,0
|
|
20240219,184100,2463922550,2070,2070,2070,2070,0
|
|
20240219,184000,2463922550,2070,2070,2070,2070,0
|
|
20240219,183900,2463922550,2070,2070,2070,2070,0
|
|
20240219,183800,2463922550,2070,2070,2070,2070,0
|
|
20240219,183700,2463922550,2070,2070,2070,2070,0
|
|
20240219,183600,2463922550,2070,2070,2070,2070,0
|
|
20240219,183500,2463922550,2070,2070,2070,2070,0
|
|
20240219,183400,2463922550,2070,2070,2070,2070,0
|
|
20240219,183300,2463922550,2070,2070,2070,2070,0
|
|
20240219,183200,2463922550,2070,2070,2070,2070,0
|
|
20240219,183100,2463922550,2070,2070,2070,2070,0
|
|
20240219,183000,2463922550,2070,2070,2070,2070,0
|
|
20240219,182900,2463922550,2070,2070,2070,2070,0
|
|
20240219,182800,2463922550,2070,2070,2070,2070,0
|
|
20240219,182700,2463922550,2070,2070,2070,2070,0
|
|
20240219,182600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,182500,2463922550,2070,2070,2070,2070,0
|
|
20240219,182400,2463922550,2070,2070,2070,2070,0
|
|
20240219,182300,2463922550,2070,2070,2070,2070,0
|
|
20240219,182200,2463922550,2070,2070,2070,2070,0
|
|
20240219,182100,2463922550,2070,2070,2070,2070,0
|
|
20240219,182000,2463922550,2070,2070,2070,2070,0
|
|
20240219,181900,2463922550,2070,2070,2070,2070,0
|
|
20240219,181800,2463922550,2070,2070,2070,2070,0
|
|
20240219,181700,2463922550,2070,2070,2070,2070,0
|
|
20240219,181600,2463922550,2070,2070,2070,2070,0
|
|
20240219,181500,2463922550,2070,2070,2070,2070,0
|
|
20240219,181400,2463922550,2070,2070,2070,2070,0
|
|
20240219,181300,2463922550,2070,2070,2070,2070,0
|
|
20240219,181200,2463922550,2070,2070,2070,2070,0
|
|
20240219,181100,2463922550,2070,2070,2070,2070,0
|
|
20240219,181000,2463922550,2070,2070,2070,2070,0
|
|
20240219,180900,2463922550,2070,2070,2070,2070,0
|
|
20240219,180800,2463922550,2070,2070,2070,2070,0
|
|
20240219,180700,2463922550,2070,2070,2070,2070,0
|
|
20240219,180600,2463922550,2070,2070,2070,2070,0
|
|
20240219,180500,2463922550,2070,2070,2070,2070,0
|
|
20240219,180400,2463922550,2070,2070,2070,2070,0
|
|
20240219,180300,2463922550,2070,2070,2070,2070,0
|
|
20240219,180200,2463922550,2070,2070,2070,2070,0
|
|
20240219,180100,2463922550,2070,2070,2070,2070,0
|
|
20240219,180000,2463922550,2070,2070,2070,2070,0
|
|
20240219,175900,2463922550,2070,2070,2070,2070,0
|
|
20240219,175800,2463922550,2070,2070,2070,2070,0
|
|
20240219,175700,2463922550,2070,2070,2070,2070,0
|
|
20240219,175600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,175500,2463922550,2070,2070,2070,2070,0
|
|
20240219,175400,2463922550,2070,2070,2070,2070,0
|
|
20240219,175300,2463922550,2070,2070,2070,2070,0
|
|
20240219,175200,2463922550,2070,2070,2070,2070,0
|
|
20240219,175100,2463922550,2070,2070,2070,2070,0
|
|
20240219,175000,2463922550,2070,2070,2070,2070,0
|
|
20240219,174900,2463922550,2070,2070,2070,2070,0
|
|
20240219,174800,2463922550,2070,2070,2070,2070,0
|
|
20240219,174700,2463922550,2070,2070,2070,2070,0
|
|
20240219,174600,2463922550,2070,2070,2070,2070,0
|
|
20240219,174500,2463922550,2070,2070,2070,2070,0
|
|
20240219,174400,2463922550,2070,2070,2070,2070,0
|
|
20240219,174300,2463922550,2070,2070,2070,2070,0
|
|
20240219,174200,2463922550,2070,2070,2070,2070,0
|
|
20240219,174100,2463922550,2070,2070,2070,2070,0
|
|
20240219,174000,2463922550,2070,2070,2070,2070,0
|
|
20240219,173900,2463922550,2070,2070,2070,2070,0
|
|
20240219,173800,2463922550,2070,2070,2070,2070,0
|
|
20240219,173700,2463922550,2070,2070,2070,2070,0
|
|
20240219,173600,2463922550,2070,2070,2070,2070,0
|
|
20240219,173500,2463922550,2070,2070,2070,2070,0
|
|
20240219,173400,2463922550,2070,2070,2070,2070,0
|
|
20240219,173300,2463922550,2070,2070,2070,2070,0
|
|
20240219,173200,2463922550,2070,2070,2070,2070,0
|
|
20240219,173100,2463922550,2070,2070,2070,2070,0
|
|
20240219,173000,2463922550,2070,2070,2070,2070,0
|
|
20240219,172900,2463922550,2070,2070,2070,2070,0
|
|
20240219,172800,2463922550,2070,2070,2070,2070,0
|
|
20240219,172700,2463922550,2070,2070,2070,2070,0
|
|
20240219,172600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,172500,2463922550,2070,2070,2070,2070,0
|
|
20240219,172400,2463922550,2070,2070,2070,2070,0
|
|
20240219,172300,2463922550,2070,2070,2070,2070,0
|
|
20240219,172200,2463922550,2070,2070,2070,2070,0
|
|
20240219,172100,2463922550,2070,2070,2070,2070,0
|
|
20240219,172000,2463922550,2070,2070,2070,2070,0
|
|
20240219,171900,2463922550,2070,2070,2070,2070,0
|
|
20240219,171800,2463922550,2070,2070,2070,2070,0
|
|
20240219,171700,2463922550,2070,2070,2070,2070,0
|
|
20240219,171600,2463922550,2070,2070,2070,2070,0
|
|
20240219,171500,2463922550,2070,2070,2070,2070,0
|
|
20240219,171400,2463922550,2070,2070,2070,2070,0
|
|
20240219,171300,2463922550,2070,2070,2070,2070,0
|
|
20240219,171200,2463922550,2070,2070,2070,2070,0
|
|
20240219,171100,2463922550,2070,2070,2070,2070,0
|
|
20240219,171000,2463922550,2070,2070,2070,2070,0
|
|
20240219,170900,2463922550,2070,2070,2070,2070,0
|
|
20240219,170800,2463922550,2070,2070,2070,2070,0
|
|
20240219,170700,2463922550,2070,2070,2070,2070,0
|
|
20240219,170600,2463922550,2070,2070,2070,2070,0
|
|
20240219,170500,2463922550,2070,2070,2070,2070,0
|
|
20240219,170400,2463922550,2070,2070,2070,2070,0
|
|
20240219,170300,2463922550,2070,2070,2070,2070,0
|
|
20240219,170200,2463922550,2070,2070,2070,2070,0
|
|
20240219,170100,2463922550,2070,2070,2070,2070,0
|
|
20240219,170000,2463922550,2070,2070,2070,2070,0
|
|
20240219,165900,2463922550,2070,2070,2070,2070,0
|
|
20240219,165800,2463922550,2070,2070,2070,2070,0
|
|
20240219,165700,2463922550,2070,2070,2070,2070,0
|
|
20240219,165600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,165500,2463922550,2070,2070,2070,2070,0
|
|
20240219,165400,2463922550,2070,2070,2070,2070,0
|
|
20240219,165300,2463922550,2070,2070,2070,2070,0
|
|
20240219,165200,2463922550,2070,2070,2070,2070,0
|
|
20240219,165100,2463922550,2070,2070,2070,2070,0
|
|
20240219,165000,2463922550,2070,2070,2070,2070,0
|
|
20240219,164900,2463922550,2070,2070,2070,2070,0
|
|
20240219,164800,2463922550,2070,2070,2070,2070,0
|
|
20240219,164700,2463922550,2070,2070,2070,2070,0
|
|
20240219,164600,2463922550,2070,2070,2070,2070,0
|
|
20240219,164500,2463922550,2070,2070,2070,2070,0
|
|
20240219,164400,2463922550,2070,2070,2070,2070,0
|
|
20240219,164300,2463922550,2070,2070,2070,2070,0
|
|
20240219,164200,2463922550,2070,2070,2070,2070,0
|
|
20240219,164100,2463922550,2070,2070,2070,2070,0
|
|
20240219,164000,2463922550,2070,2070,2070,2070,0
|
|
20240219,163900,2463922550,2070,2070,2070,2070,0
|
|
20240219,163800,2463922550,2070,2070,2070,2070,0
|
|
20240219,163700,2463922550,2070,2070,2070,2070,0
|
|
20240219,163600,2463922550,2070,2070,2070,2070,0
|
|
20240219,163500,2463922550,2070,2070,2070,2070,0
|
|
20240219,163400,2463922550,2070,2070,2070,2070,0
|
|
20240219,163300,2463922550,2070,2070,2070,2070,0
|
|
20240219,163200,2463922550,2070,2070,2070,2070,0
|
|
20240219,163100,2463922550,2070,2070,2070,2070,0
|
|
20240219,163000,2463922550,2070,2070,2070,2070,0
|
|
20240219,162900,2463922550,2070,2070,2070,2070,0
|
|
20240219,162800,2463922550,2070,2070,2070,2070,0
|
|
20240219,162700,2463922550,2070,2070,2070,2070,0
|
|
20240219,162600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,162500,2463922550,2070,2070,2070,2070,0
|
|
20240219,162400,2463922550,2070,2070,2070,2070,0
|
|
20240219,162300,2463922550,2070,2070,2070,2070,0
|
|
20240219,162200,2463922550,2070,2070,2070,2070,0
|
|
20240219,162100,2463922550,2070,2070,2070,2070,0
|
|
20240219,162000,2463922550,2070,2070,2070,2070,0
|
|
20240219,161900,2463922550,2070,2070,2070,2070,0
|
|
20240219,161800,2463922550,2070,2070,2070,2070,0
|
|
20240219,161700,2463922550,2070,2070,2070,2070,0
|
|
20240219,161600,2463922550,2070,2070,2070,2070,0
|
|
20240219,161500,2463922550,2070,2070,2070,2070,0
|
|
20240219,161400,2463922550,2070,2070,2070,2070,0
|
|
20240219,161300,2463922550,2070,2070,2070,2070,0
|
|
20240219,161200,2463922550,2070,2070,2070,2070,0
|
|
20240219,161100,2463922550,2070,2070,2070,2070,0
|
|
20240219,161000,2463922550,2070,2070,2070,2070,0
|
|
20240219,160900,2463922550,2070,2070,2070,2070,0
|
|
20240219,160800,2463922550,2070,2070,2070,2070,0
|
|
20240219,160700,2463922550,2070,2070,2070,2070,0
|
|
20240219,160600,2463922550,2070,2070,2070,2070,0
|
|
20240219,160500,2463922550,2070,2070,2070,2070,0
|
|
20240219,160400,2463922550,2070,2070,2070,2070,0
|
|
20240219,160300,2463922550,2070,2070,2070,2070,0
|
|
20240219,160200,2463922550,2070,2070,2070,2070,0
|
|
20240219,160100,2463922550,2070,2070,2070,2070,0
|
|
20240219,160000,2463922550,2070,2070,2070,2070,0
|
|
20240219,155900,2463922550,2070,2070,2070,2070,0
|
|
20240219,155800,2463922550,2070,2070,2070,2070,0
|
|
20240219,155700,2463922550,2070,2070,2070,2070,0
|
|
20240219,155600,2463922550,2070,2070,2070,2070,15851
|
|
20240219,155500,2463922550,2070,2070,2070,2070,0
|
|
20240219,155400,2463922550,2070,2070,2070,2070,0
|
|
20240219,155300,2463922550,2070,2070,2070,2070,0
|
|
20240219,155200,2463922550,2070,2070,2070,2070,0
|
|
20240219,155100,2463922550,2070,2070,2070,2070,0
|
|
20240219,155000,2463922550,2070,2070,2070,2070,0
|
|
20240219,154900,2463922550,2070,2070,2070,2070,0
|
|
20240219,154800,2463922550,2070,2070,2070,2070,0
|
|
20240219,154700,2463922550,2070,2070,2070,2070,0
|
|
20240219,154600,2463922550,2070,2070,2070,2070,0
|
|
20240219,154500,2463922550,2070,2070,2070,2070,0
|
|
20240219,154400,2463922550,2070,2070,2070,2070,0
|
|
20240219,154300,2463922550,2070,2070,2070,2070,0
|
|
20240219,154200,2463922550,2070,2070,2070,2070,0
|
|
20240219,154100,2463922550,2070,2070,2070,2070,0
|
|
20240219,154000,2463922550,2070,2070,2070,2070,0
|
|
20240219,153900,2463922550,2070,2070,2070,2070,0
|
|
20240219,153800,2463922550,2070,2070,2070,2070,0
|
|
20240219,153700,2463922550,2070,2070,2070,2070,0
|
|
20240219,153600,2463922550,2070,2070,2070,2070,0
|
|
20240219,153500,2463922550,2070,2070,2070,2070,0
|
|
20240219,153400,2463922550,2070,2070,2070,2070,0
|
|
20240219,153300,2463922550,2070,2070,2070,2070,0
|
|
20240219,153200,2463922550,2070,2070,2070,2070,0
|
|
20240219,153100,2463922550,2070,2070,2070,2070,0
|
|
20240219,153000,2463922550,2070,2070,2070,2070,15851
|
|
20240219,152900,2431110980,2065,2065,2065,2065,0
|
|
20240219,152800,2431110980,2065,2065,2065,2065,0
|
|
20240219,152700,2431110980,2065,2065,2065,2065,0
|
|
20240219,152600,2431110980,2065,2065,2065,2065,0
|
|
20240219,152500,2431110980,2065,2065,2065,2065,0
|
|
20240219,152400,2431110980,2065,2065,2065,2065,0
|
|
20240219,152300,2431110980,2065,2065,2065,2065,0
|
|
20240219,152200,2431110980,2065,2065,2065,2065,0
|
|
20240219,152100,2431110980,2065,2065,2065,2065,0
|
|
20240219,152000,2431110980,2065,2065,2065,2065,0
|
|
20240219,151900,2431110980,2065,2075,2075,2065,25496
|
|
20240219,151800,2378362175,2075,2075,2075,2070,205
|
|
20240219,151700,2377936805,2075,2075,2075,2070,793
|
|
20240219,151600,2376291335,2075,2075,2075,2070,1997
|
|
20240219,151500,2372149090,2075,2075,2075,2070,1334
|
|
20240219,151400,2369386040,2075,2075,2075,2070,5
|
|
20240219,151300,2369375670,2070,2070,2070,2070,10534
|
|
20240219,151200,2347570290,2070,2070,2070,2065,523
|
|
20240219,151100,2346489685,2065,2070,2070,2065,7090
|
|
20240219,151000,2331828785,2070,2070,2070,2065,469
|
|
20240219,150900,2330858690,2070,2070,2070,2065,1977
|
|
20240219,150800,2326766305,2065,2065,2070,2065,4448
|
|
20240219,150700,2317579580,2065,2070,2070,2065,2620
|
|
20240219,150600,2312168230,2070,2070,2070,2070,700
|
|
20240219,150500,2310719230,2070,2070,2070,2065,3464
|
|
20240219,150400,2303558975,2070,2070,2070,2070,52
|
|
20240219,150300,2303451335,2070,2065,2070,2065,4001
|
|
20240219,150200,2295189265,2070,2070,2070,2065,589
|
|
20240219,150100,2293970135,2070,2070,2070,2070,450
|
|
20240219,150000,2293038635,2065,2070,2070,2065,1653
|
|
20240219,145900,2289622880,2065,2070,2070,2065,352
|
|
20240219,145800,2288894740,2065,2070,2070,2065,75
|
|
20240219,145700,2288739745,2070,2070,2070,2070,1006
|
|
20240219,145600,2286657325,2070,2065,2070,2065,1117
|
|
20240219,145500,2284350135,2065,2070,2070,2065,783
|
|
20240219,145400,2282729975,2070,2070,2070,2070,0
|
|
20240219,145300,2282729975,2070,2065,2070,2065,439
|
|
20240219,145200,2281822210,2070,2070,2070,2070,1660
|
|
20240219,145100,2278386010,2070,2065,2070,2065,1781
|
|
20240219,145000,2274707740,2065,2070,2070,2065,64
|
|
20240219,144900,2274575265,2070,2070,2070,2065,2640
|
|
20240219,144800,2269110655,2070,2070,2070,2070,10
|
|
20240219,144700,2269089955,2065,2070,2070,2065,1668
|
|
20240219,144600,2265640785,2070,2070,2070,2070,829
|
|
20240219,144500,2263924755,2065,2070,2070,2060,5520
|
|
20240219,144400,2252532880,2070,2070,2070,2070,0
|
|
20240219,144300,2252532880,2070,2065,2070,2065,2258
|
|
20240219,144200,2247869385,2065,2060,2065,2060,8135
|
|
20240219,144100,2231070945,2060,2065,2065,2060,4132
|
|
20240219,144000,2222538370,2060,2065,2065,2060,245
|
|
20240219,143900,2222032695,2065,2065,2065,2060,494
|
|
20240219,143800,2221014585,2065,2060,2065,2060,617
|
|
20240219,143700,2219740530,2060,2065,2065,2060,735
|
|
20240219,143600,2218226255,2060,2065,2065,2060,4793
|
|
20240219,143500,2208352145,2060,2065,2065,2060,2051
|
|
20240219,143400,2204116835,2065,2060,2065,2060,511
|
|
20240219,143300,2203064150,2065,2060,2065,2060,2204
|
|
20240219,143200,2198523860,2065,2065,2065,2065,14
|
|
20240219,143100,2198494950,2065,2065,2065,2060,766
|
|
20240219,143000,2196916940,2060,2065,2065,2060,810
|
|
20240219,142900,2195246290,2060,2065,2065,2060,247
|
|
20240219,142800,2194736870,2065,2060,2065,2060,1133
|
|
20240219,142700,2192402875,2065,2065,2065,2065,0
|
|
20240219,142600,2192402875,2065,2065,2065,2060,523
|
|
20240219,142500,2191325285,2060,2065,2065,2060,849
|
|
20240219,142400,2189575635,2065,2060,2065,2060,184
|
|
20240219,142300,2189195945,2060,2060,2065,2055,7726
|
|
20240219,142200,2173281775,2060,2060,2060,2060,7496
|
|
20240219,142100,2157840015,2060,2065,2065,2060,3
|
|
20240219,142000,2157833825,2065,2060,2065,2060,2163
|
|
20240219,141900,2153377695,2060,2065,2065,2060,1813
|
|
20240219,141800,2149633855,2060,2060,2065,2060,102
|
|
20240219,141700,2149423730,2060,2060,2060,2060,4016
|
|
20240219,141600,2141150770,2060,2065,2065,2060,5211
|
|
20240219,141500,2130391055,2065,2065,2070,2065,1155
|
|
20240219,141400,2128005975,2065,2065,2065,2065,49
|
|
20240219,141300,2127904790,2065,2070,2070,2065,1856
|
|
20240219,141200,2124071315,2065,2065,2070,2065,5540
|
|
20240219,141100,2112631210,2070,2065,2070,2065,717
|
|
20240219,141000,2111147030,2065,2070,2070,2065,1758
|
|
20240219,140900,2107507980,2070,2065,2070,2065,302
|
|
20240219,140800,2106882850,2065,2065,2065,2065,11
|
|
20240219,140700,2106860135,2065,2070,2070,2065,53
|
|
20240219,140600,2106750430,2070,2070,2070,2070,6044
|
|
20240219,140500,2094239350,2070,2065,2070,2065,329
|
|
20240219,140400,2093559960,2065,2070,2070,2065,11
|
|
20240219,140300,2093537195,2070,2070,2070,2070,0
|
|
20240219,140200,2093537195,2070,2070,2070,2070,2000
|
|
20240219,140100,2089397195,2070,2065,2070,2065,3
|
|
20240219,140000,2089390995,2065,2070,2070,2065,2002
|
|
20240219,135900,2085246865,2070,2070,2070,2070,0
|
|
20240219,135800,2085246865,2070,2070,2070,2065,2003
|
|
20240219,135700,2081110655,2070,2065,2070,2065,101
|
|
20240219,135600,2080902085,2065,2065,2065,2065,4002
|
|
20240219,135500,2072637955,2065,2065,2065,2065,3002
|
|
20240219,135400,2066438825,2065,2065,2065,2065,25
|
|
20240219,135300,2066387200,2065,2065,2065,2065,0
|
|
20240219,135200,2066387200,2065,2065,2070,2065,2121
|
|
20240219,135100,2062004445,2070,2070,2070,2065,1046
|
|
20240219,135000,2059839230,2070,2070,2070,2070,1
|
|
20240219,134900,2059837160,2065,2065,2065,2065,3515
|
|
20240219,134800,2052578685,2060,2065,2065,2060,22
|
|
20240219,134700,2052533265,2070,2065,2070,2060,6955
|
|
20240219,134600,2038199545,2065,2065,2065,2065,2012
|
|
20240219,134500,2034044765,2065,2065,2065,2065,280
|
|
20240219,134400,2033466565,2065,2065,2065,2065,301
|
|
20240219,134300,2032845000,2065,2070,2070,2065,52
|
|
20240219,134200,2032737370,2065,2065,2065,2065,970
|
|
20240219,134100,2030734320,2065,2065,2065,2060,2450
|
|
20240219,134000,2025677315,2065,2065,2065,2060,67
|
|
20240219,133900,2025539015,2065,2065,2065,2065,554
|
|
20240219,133800,2024395005,2060,2060,2065,2060,2676
|
|
20240219,133700,2018882365,2060,2065,2065,2060,35787
|
|
20240219,133600,1945134085,2065,2060,2065,2060,2
|
|
20240219,133500,1945129960,2065,2065,2065,2065,5878
|
|
20240219,133400,1932991890,2065,2065,2065,2065,1
|
|
20240219,133300,1932989825,2065,2065,2065,2065,601
|
|
20240219,133200,1931748760,2065,2065,2065,2065,800
|
|
20240219,133100,1930096760,2065,2065,2070,2065,453
|
|
20240219,133000,1929159315,2070,2065,2070,2065,51
|
|
20240219,132900,1929053750,2065,2065,2065,2065,1428
|
|
20240219,132800,1926104930,2065,2065,2065,2065,600
|
|
20240219,132700,1924865930,2065,2070,2070,2065,339
|
|
20240219,132600,1924165855,2065,2070,2070,2065,2107
|
|
20240219,132500,1919814865,2070,2070,2070,2065,34
|
|
20240219,132400,1919744500,2070,2065,2070,2065,5110
|
|
20240219,132300,1909192300,2070,2070,2070,2065,16
|
|
20240219,132200,1909159185,2070,2070,2070,2065,1537
|
|
20240219,132100,1905977695,2070,2070,2070,2070,729
|
|
20240219,132000,1904468665,2070,2065,2070,2065,1005
|
|
20240219,131900,1902393315,2070,2065,2070,2065,2158
|
|
20240219,131800,1897933595,2070,2070,2070,2070,1
|
|
20240219,131700,1897931525,2070,2070,2070,2065,343
|
|
20240219,131600,1897222930,2070,2065,2070,2065,305
|
|
20240219,131500,1896593080,2070,2070,2070,2065,51
|
|
20240219,131400,1896487715,2070,2070,2070,2070,101
|
|
20240219,131300,1896278645,2070,2070,2070,2070,5
|
|
20240219,131200,1896268295,2065,2070,2070,2065,111
|
|
20240219,131100,1896039005,2070,2070,2070,2065,469
|
|
20240219,131000,1895068180,2070,2070,2070,2070,45
|
|
20240219,130900,1894975030,2065,2065,2065,2065,809
|
|
20240219,130800,1893304445,2065,2065,2065,2065,4527
|
|
20240219,130700,1883956190,2065,2065,2065,2065,2653
|
|
20240219,130600,1878477745,2065,2065,2065,2065,361
|
|
20240219,130500,1877732280,2065,2065,2065,2060,175
|
|
20240219,130400,1877370920,2060,2060,2060,2060,302
|
|
20240219,130300,1876748800,2065,2065,2065,2060,88
|
|
20240219,130200,1876567330,2060,2060,2070,2060,2009
|
|
20240219,130100,1872418730,2065,2065,2065,2065,8003
|
|
20240219,130000,1855892535,2060,2060,2065,2060,1545
|
|
20240219,125900,1852702830,2065,2065,2065,2065,239
|
|
20240219,125800,1852209295,2065,2065,2070,2060,2899
|
|
20240219,125700,1846222735,2065,2065,2070,2065,9547
|
|
20240219,125600,1826503180,2065,2065,2065,2065,0
|
|
20240219,125500,1826503180,2065,2065,2070,2065,6744
|
|
20240219,125400,1812576570,2065,2070,2070,2065,1762
|
|
20240219,125300,1808931990,2065,2065,2070,2065,2975
|
|
20240219,125200,1802784910,2065,2070,2070,2065,142
|
|
20240219,125100,1802491425,2065,2070,2070,2065,1215
|
|
20240219,125000,1799981900,2065,2070,2070,2065,10
|
|
20240219,124900,1799961235,2065,2065,2065,2065,70
|
|
20240219,124800,1799816685,2070,2070,2070,2065,1022
|
|
20240219,124700,1797701150,2065,2070,2070,2065,1979
|
|
20240219,124600,1793614180,2070,2065,2070,2065,1512
|
|
20240219,124500,1790489400,2065,2065,2065,2065,4602
|
|
20240219,124400,1780986270,2065,2065,2065,2065,1
|
|
20240219,124300,1780984205,2070,2070,2070,2070,21
|
|
20240219,124200,1780940735,2070,2070,2075,2065,2974
|
|
20240219,124100,1774787125,2070,2070,2070,2065,3384
|
|
20240219,124000,1767785930,2070,2070,2070,2070,15853
|
|
20240219,123900,1734970220,2070,2070,2070,2070,32
|
|
20240219,123800,1734903980,2070,2065,2070,2065,420
|
|
20240219,123700,1734035590,2070,2070,2070,2070,50
|
|
20240219,123600,1733932090,2070,2070,2070,2070,220
|
|
20240219,123500,1733476690,2070,2070,2070,2070,11
|
|
20240219,123400,1733453920,2070,2065,2070,2065,1295
|
|
20240219,123300,1730777745,2070,2070,2070,2070,5
|
|
20240219,123200,1730767395,2065,2070,2070,2065,679
|
|
20240219,123100,1729363510,2070,2070,2070,2070,351
|
|
20240219,123000,1728636940,2065,2070,2070,2065,586
|
|
20240219,122900,1727425070,2070,2070,2070,2065,2406
|
|
20240219,122800,1722444655,2065,2070,2070,2065,11470
|
|
20240219,122700,1698759100,2070,2070,2070,2070,233
|
|
20240219,122600,1698276790,2070,2070,2075,2070,4383
|
|
20240219,122500,1689203920,2070,2070,2075,2070,148
|
|
20240219,122400,1688897550,2070,2070,2070,2070,103
|
|
20240219,122300,1688684340,2070,2070,2070,2070,1227
|
|
20240219,122200,1686144450,2070,2070,2075,2070,6102
|
|
20240219,122100,1673513305,2070,2070,2070,2070,2289
|
|
20240219,122000,1668775075,2075,2070,2075,2070,2727
|
|
20240219,121900,1663130140,2070,2070,2070,2070,300
|
|
20240219,121800,1662509140,2070,2075,2075,2070,3191
|
|
20240219,121700,1655901195,2070,2075,2075,2070,4842
|
|
20240219,121600,1645875825,2075,2075,2075,2075,229
|
|
20240219,121500,1645400650,2075,2075,2075,2075,55
|
|
20240219,121400,1645286525,2070,2070,2070,2070,1
|
|
20240219,121300,1645284455,2070,2070,2075,2070,25
|
|
20240219,121200,1645232700,2075,2075,2075,2075,184
|
|
20240219,121100,1644850900,2075,2075,2075,2075,0
|
|
20240219,121000,1644850900,2075,2075,2075,2075,2
|
|
20240219,120900,1644846750,2075,2075,2075,2070,95
|
|
20240219,120800,1644649750,2075,2070,2075,2070,1254
|
|
20240219,120700,1642053955,2070,2070,2070,2070,0
|
|
20240219,120600,1642053955,2070,2070,2070,2070,0
|
|
20240219,120500,1642053955,2070,2075,2075,2070,104
|
|
20240219,120400,1641838165,2075,2070,2075,2070,1705
|
|
20240219,120300,1638307790,2070,2070,2070,2070,500
|
|
20240219,120200,1637272790,2070,2070,2070,2070,4325
|
|
20240219,120100,1628320040,2075,2070,2075,2070,741
|
|
20240219,120000,1626782470,2070,2070,2070,2070,2451
|
|
20240219,115900,1621708900,2075,2075,2075,2075,4
|
|
20240219,115800,1621700600,2075,2075,2075,2075,25
|
|
20240219,115700,1621648725,2070,2070,2070,2070,454
|
|
20240219,115600,1620708945,2070,2070,2070,2070,1
|
|
20240219,115500,1620706875,2070,2075,2075,2070,1199
|
|
20240219,115400,1618222420,2075,2075,2075,2075,8
|
|
20240219,115300,1618205820,2075,2075,2075,2075,217
|
|
20240219,115200,1617755545,2075,2070,2075,2070,379
|
|
20240219,115100,1616970850,2070,2070,2075,2070,544
|
|
20240219,115000,1615844720,2070,2070,2070,2070,1219
|
|
20240219,114900,1613321390,2070,2075,2075,2070,3
|
|
20240219,114800,1613315170,2075,2070,2075,2070,13
|
|
20240219,114700,1613288255,2070,2070,2070,2070,1395
|
|
20240219,114600,1610400605,2070,2075,2075,2070,16
|
|
20240219,114500,1610367410,2070,2070,2070,2070,6190
|
|
20240219,114400,1597554110,2070,2070,2070,2070,5111
|
|
20240219,114300,1586974340,2080,2070,2080,2070,791
|
|
20240219,114200,1585331070,2070,2070,2070,2070,1251
|
|
20240219,114100,1582741500,2070,2080,2080,2070,1694
|
|
20240219,114000,1579222420,2070,2080,2080,2070,138
|
|
20240219,113900,1578936200,2080,2080,2080,2075,914
|
|
20240219,113800,1577035330,2085,2065,2085,2065,22000
|
|
20240219,113700,1531385945,2065,2065,2065,2065,2003
|
|
20240219,113600,1527249750,2065,2065,2065,2065,24
|
|
20240219,113500,1527200190,2065,2065,2065,2065,1215
|
|
20240219,113400,1524691215,2070,2065,2070,2065,6776
|
|
20240219,113300,1510698725,2070,2070,2070,2065,4433
|
|
20240219,113200,1501544480,2065,2070,2070,2065,6079
|
|
20240219,113100,1488962300,2070,2070,2070,2070,201
|
|
20240219,113000,1488546230,2070,2070,2070,2070,1782
|
|
20240219,112900,1484857490,2070,2070,2070,2070,4813
|
|
20240219,112800,1474894580,2070,2070,2070,2070,0
|
|
20240219,112700,1474894580,2070,2075,2075,2070,12
|
|
20240219,112600,1474869685,2075,2075,2075,2075,2
|
|
20240219,112500,1474865535,2075,2075,2075,2070,4787
|
|
20240219,112400,1464932520,2070,2070,2070,2070,250
|
|
20240219,112300,1464415020,2070,2070,2070,2070,4776
|
|
20240219,112200,1454528700,2070,2070,2070,2070,0
|
|
20240219,112100,1454528700,2070,2070,2070,2070,25020
|
|
20240219,112000,1402737300,2075,2075,2075,2070,9201
|
|
20240219,111900,1383648845,2075,2075,2075,2070,1340
|
|
20240219,111800,1380872270,2075,2075,2075,2070,1044
|
|
20240219,111700,1378710970,2075,2075,2075,2070,784
|
|
20240219,111600,1377088015,2075,2075,2075,2070,12951
|
|
20240219,111500,1350228970,2075,2080,2080,2075,541
|
|
20240219,111400,1349106370,2080,2075,2080,2075,5093
|
|
20240219,111300,1338538335,2075,2075,2080,2075,946
|
|
20240219,111200,1336574105,2080,2080,2080,2080,0
|
|
20240219,111100,1336574105,2080,2075,2080,2075,162
|
|
20240219,111000,1336237815,2075,2080,2080,2075,81
|
|
20240219,110900,1336069650,2080,2080,2080,2075,354
|
|
20240219,110800,1335334785,2080,2080,2080,2080,340
|
|
20240219,110700,1334627585,2080,2080,2080,2075,660
|
|
20240219,110600,1333254790,2080,2080,2085,2075,412
|
|
20240219,110500,1332398845,2080,2080,2080,2075,695
|
|
20240219,110400,1330956280,2080,2085,2085,2080,1464
|
|
20240219,110300,1327911110,2085,2085,2085,2080,36
|
|
20240219,110200,1327836130,2085,2085,2085,2085,909
|
|
20240219,110100,1325940865,2085,2085,2085,2080,152
|
|
20240219,110000,1325624105,2085,2080,2085,2080,501
|
|
20240219,105900,1324581900,2080,2080,2080,2075,3868
|
|
20240219,105800,1316536485,2080,2080,2080,2080,802
|
|
20240219,105700,1314868325,2080,2080,2080,2075,1069
|
|
20240219,105600,1312647710,2085,2085,2085,2075,27734
|
|
20240219,105500,1255036605,2085,2085,2085,2085,73
|
|
20240219,105400,1254884400,2085,2090,2090,2080,6188
|
|
20240219,105300,1241982320,2090,2090,2090,2090,624
|
|
20240219,105200,1240678160,2090,2090,2090,2085,239
|
|
20240219,105100,1240179695,2090,2090,2090,2090,60
|
|
20240219,105000,1240054295,2090,2090,2090,2090,1585
|
|
20240219,104900,1236741645,2090,2090,2090,2085,1112
|
|
20240219,104800,1234417820,2090,2090,2090,2085,1121
|
|
20240219,104700,1232079930,2090,2090,2090,2085,739
|
|
20240219,104600,1230538765,2090,2090,2090,2090,177
|
|
20240219,104500,1230168835,2090,2085,2095,2085,54
|
|
20240219,104400,1230055925,2085,2090,2095,2085,693
|
|
20240219,104300,1228607255,2090,2090,2090,2090,1363
|
|
20240219,104200,1225758585,2090,2090,2090,2090,138
|
|
20240219,104100,1225470165,2090,2090,2090,2090,1164
|
|
20240219,104000,1223037405,2090,2090,2090,2090,10000
|
|
20240219,103900,1202137405,2090,2090,2090,2085,271
|
|
20240219,103800,1201571020,2090,2090,2090,2085,426
|
|
20240219,103700,1200680790,2090,2090,2090,2090,1086
|
|
20240219,103600,1198411050,2090,2090,2090,2085,4263
|
|
20240219,103500,1189521380,2085,2090,2090,2085,288
|
|
20240219,103400,1188919900,2090,2085,2090,2085,312
|
|
20240219,103300,1188267825,2090,2090,2090,2090,838
|
|
20240219,103200,1186516405,2085,2085,2085,2085,27
|
|
20240219,103100,1186460110,2085,2085,2090,2085,5417
|
|
20240219,103000,1175165355,2090,2090,2090,2090,387
|
|
20240219,102900,1174356525,2090,2090,2090,2085,2187
|
|
20240219,102800,1169790630,2090,2085,2090,2085,313
|
|
20240219,102700,1169137475,2090,2085,2090,2085,717
|
|
20240219,102600,1167642525,2085,2090,2090,2085,120
|
|
20240219,102500,1167391740,2090,2085,2090,2085,343
|
|
20240219,102400,1166676370,2085,2085,2085,2085,3405
|
|
20240219,102300,1159576945,2085,2095,2095,2085,28330
|
|
20240219,102200,1100473380,2095,2095,2095,2090,737
|
|
20240219,102100,1098929410,2095,2095,2095,2095,900
|
|
20240219,102000,1097043910,2095,2090,2095,2090,758
|
|
20240219,101900,1095459685,2090,2095,2095,2090,6987
|
|
20240219,101800,1080848920,2095,2090,2095,2090,6471
|
|
20240219,101700,1067298625,2090,2090,2090,2085,6194
|
|
20240219,101600,1054353235,2095,2085,2095,2080,37447
|
|
20240219,101500,976264595,2080,2080,2080,2080,276
|
|
20240219,101400,975690515,2080,2080,2080,2080,3
|
|
20240219,101300,975684275,2080,2080,2085,2080,161
|
|
20240219,101200,975349385,2080,2075,2080,2075,10192
|
|
20240219,101100,954150080,2075,2080,2080,2075,12
|
|
20240219,101000,954125130,2080,2080,2080,2080,0
|
|
20240219,100900,954125130,2080,2080,2080,2075,31
|
|
20240219,100800,954060700,2075,2080,2080,2075,110
|
|
20240219,100700,953832400,2080,2080,2080,2080,103
|
|
20240219,100600,953618160,2075,2080,2080,2075,4068
|
|
20240219,100500,945176370,2075,2080,2080,2075,507
|
|
20240219,100400,944124285,2080,2075,2080,2075,2489
|
|
20240219,100300,938959590,2075,2080,2080,2075,188
|
|
20240219,100200,938569300,2080,2085,2085,2080,6321
|
|
20240219,100100,925421495,2085,2080,2085,2080,292
|
|
20240219,100000,924814130,2085,2080,2085,2080,798
|
|
20240219,095900,923153535,2085,2085,2085,2080,1357
|
|
20240219,095800,920329880,2085,2085,2085,2080,493
|
|
20240219,095700,919303100,2085,2085,2085,2080,739
|
|
20240219,095600,917762795,2085,2080,2085,2080,1408
|
|
20240219,095500,914829620,2080,2075,2085,2070,21494
|
|
20240219,095400,870149670,2075,2075,2075,2065,27361
|
|
20240219,095300,813566245,2070,2070,2070,2070,5283
|
|
20240219,095200,802630435,2070,2070,2075,2070,3109
|
|
20240219,095100,796192130,2070,2075,2075,2070,5105
|
|
20240219,095000,785620280,2075,2075,2075,2075,5104
|
|
20240219,094900,775029480,2075,2070,2075,2070,945
|
|
20240219,094800,773073170,2070,2070,2070,2070,6019
|
|
20240219,094700,760613840,2070,2070,2070,2070,0
|
|
20240219,094600,760613840,2070,2075,2075,2070,4758
|
|
20240219,094500,750761670,2070,2070,2075,2070,1275
|
|
20240219,094400,748121915,2070,2080,2080,2070,9254
|
|
20240219,094300,728920225,2080,2075,2080,2075,3
|
|
20240219,094200,728913990,2080,2075,2080,2075,17111
|
|
20240219,094100,693408455,2075,2080,2080,2075,776
|
|
20240219,094000,691796835,2080,2080,2080,2075,2112
|
|
20240219,093900,687411800,2080,2080,2080,2080,247
|
|
20240219,093800,686898040,2080,2075,2080,2075,3076
|
|
20240219,093700,680513175,2075,2075,2075,2075,2649
|
|
20240219,093600,675016500,2080,2080,2080,2080,1121
|
|
20240219,093500,672684820,2080,2080,2080,2075,8388
|
|
20240219,093400,655244065,2080,2080,2080,2075,3528
|
|
20240219,093300,647913800,2080,2075,2080,2075,5909
|
|
20240219,093200,635651815,2080,2075,2080,2075,6045
|
|
20240219,093100,623092920,2080,2080,2080,2070,2929
|
|
20240219,093000,617027295,2070,2075,2080,2070,6441
|
|
20240219,092900,603680715,2075,2075,2075,2070,1195
|
|
20240219,092800,601206680,2075,2070,2075,2070,6068
|
|
20240219,092700,588621235,2070,2075,2075,2070,819
|
|
20240219,092600,586922125,2080,2075,2080,2075,2743
|
|
20240219,092500,581229830,2075,2075,2080,2070,22153
|
|
20240219,092400,535178815,2075,2075,2075,2075,307
|
|
20240219,092300,534541790,2070,2075,2080,2070,1786
|
|
20240219,092200,530842550,2075,2080,2080,2070,1025
|
|
20240219,092100,528718870,2080,2075,2080,2070,869
|
|
20240219,092000,526918850,2080,2075,2085,2070,19464
|
|
20240219,091900,486559700,2075,2085,2085,2075,3334
|
|
20240219,091800,479625800,2080,2080,2080,2080,442
|
|
20240219,091700,478706440,2080,2080,2080,2080,8007
|
|
20240219,091600,462051880,2080,2080,2085,2080,7979
|
|
20240219,091500,445454355,2080,2085,2085,2080,1676
|
|
20240219,091400,441968265,2085,2075,2085,2075,3706
|
|
20240219,091300,434261495,2075,2075,2080,2075,522
|
|
20240219,091200,433175760,2075,2075,2075,2075,225
|
|
20240219,091100,432708885,2075,2075,2080,2065,5504
|
|
20240219,091000,421300065,2070,2075,2080,2065,27961
|
|
20240219,090900,363363680,2075,2075,2075,2070,1216
|
|
20240219,090800,360840495,2075,2075,2080,2070,18541
|
|
20240219,090700,322426795,2080,2075,2085,2070,3045
|
|
20240219,090600,316109890,2085,2080,2085,2070,19513
|
|
20240219,090500,275715120,2070,2070,2085,2070,14293
|
|
20240219,090400,246128590,2070,2080,2085,2070,32465
|
|
20240219,090300,178795420,2075,2090,2090,2070,16557
|
|
20240219,090200,144415995,2090,2075,2090,2075,5054
|
|
20240219,090100,133869920,2090,2085,2095,2070,36459
|
|
20240219,090000,58200305,2075,2090,2090,2075,27738
|