611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,190700,1244571360,5100,5100,5100,5100,0
|
|
20240219,190600,1244571360,5100,5100,5100,5100,0
|
|
20240219,190500,1244571360,5100,5100,5100,5100,0
|
|
20240219,190400,1244571360,5100,5100,5100,5100,0
|
|
20240219,190300,1244571360,5100,5100,5100,5100,0
|
|
20240219,190200,1244571360,5100,5100,5100,5100,0
|
|
20240219,190100,1244571360,5100,5100,5100,5100,0
|
|
20240219,190000,1244571360,5100,5100,5100,5100,0
|
|
20240219,185900,1244571360,5100,5100,5100,5100,0
|
|
20240219,185800,1244571360,5100,5100,5100,5100,0
|
|
20240219,185700,1244571360,5100,5100,5100,5100,0
|
|
20240219,185600,1244571360,5100,5100,5100,5100,0
|
|
20240219,185500,1244571360,5100,5100,5100,5100,0
|
|
20240219,185400,1244571360,5100,5100,5100,5100,0
|
|
20240219,185300,1244571360,5100,5100,5100,5100,0
|
|
20240219,185200,1244571360,5100,5100,5100,5100,0
|
|
20240219,185100,1244571360,5100,5100,5100,5100,0
|
|
20240219,185000,1244571360,5100,5100,5100,5100,0
|
|
20240219,184900,1244571360,5100,5100,5100,5100,0
|
|
20240219,184800,1244571360,5100,5100,5100,5100,0
|
|
20240219,184700,1244571360,5100,5100,5100,5100,0
|
|
20240219,184600,1244571360,5100,5100,5100,5100,0
|
|
20240219,184500,1244571360,5100,5100,5100,5100,0
|
|
20240219,184400,1244571360,5100,5100,5100,5100,0
|
|
20240219,184300,1244571360,5100,5100,5100,5100,0
|
|
20240219,184200,1244571360,5100,5100,5100,5100,0
|
|
20240219,184100,1244571360,5100,5100,5100,5100,0
|
|
20240219,184000,1244571360,5100,5100,5100,5100,0
|
|
20240219,183900,1244571360,5100,5100,5100,5100,0
|
|
20240219,183800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,183700,1244571360,5100,5100,5100,5100,0
|
|
20240219,183600,1244571360,5100,5100,5100,5100,0
|
|
20240219,183500,1244571360,5100,5100,5100,5100,0
|
|
20240219,183400,1244571360,5100,5100,5100,5100,0
|
|
20240219,183300,1244571360,5100,5100,5100,5100,0
|
|
20240219,183200,1244571360,5100,5100,5100,5100,0
|
|
20240219,183100,1244571360,5100,5100,5100,5100,0
|
|
20240219,183000,1244571360,5100,5100,5100,5100,0
|
|
20240219,182900,1244571360,5100,5100,5100,5100,0
|
|
20240219,182800,1244571360,5100,5100,5100,5100,0
|
|
20240219,182700,1244571360,5100,5100,5100,5100,0
|
|
20240219,182600,1244571360,5100,5100,5100,5100,0
|
|
20240219,182500,1244571360,5100,5100,5100,5100,0
|
|
20240219,182400,1244571360,5100,5100,5100,5100,0
|
|
20240219,182300,1244571360,5100,5100,5100,5100,0
|
|
20240219,182200,1244571360,5100,5100,5100,5100,0
|
|
20240219,182100,1244571360,5100,5100,5100,5100,0
|
|
20240219,182000,1244571360,5100,5100,5100,5100,0
|
|
20240219,181900,1244571360,5100,5100,5100,5100,0
|
|
20240219,181800,1244571360,5100,5100,5100,5100,0
|
|
20240219,181700,1244571360,5100,5100,5100,5100,0
|
|
20240219,181600,1244571360,5100,5100,5100,5100,0
|
|
20240219,181500,1244571360,5100,5100,5100,5100,0
|
|
20240219,181400,1244571360,5100,5100,5100,5100,0
|
|
20240219,181300,1244571360,5100,5100,5100,5100,0
|
|
20240219,181200,1244571360,5100,5100,5100,5100,0
|
|
20240219,181100,1244571360,5100,5100,5100,5100,0
|
|
20240219,181000,1244571360,5100,5100,5100,5100,0
|
|
20240219,180900,1244571360,5100,5100,5100,5100,0
|
|
20240219,180800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,180700,1244571360,5100,5100,5100,5100,0
|
|
20240219,180600,1244571360,5100,5100,5100,5100,0
|
|
20240219,180500,1244571360,5100,5100,5100,5100,0
|
|
20240219,180400,1244571360,5100,5100,5100,5100,0
|
|
20240219,180300,1244571360,5100,5100,5100,5100,0
|
|
20240219,180200,1244571360,5100,5100,5100,5100,0
|
|
20240219,180100,1244571360,5100,5100,5100,5100,0
|
|
20240219,180000,1244571360,5100,5100,5100,5100,0
|
|
20240219,175900,1244571360,5100,5100,5100,5100,0
|
|
20240219,175800,1244571360,5100,5100,5100,5100,0
|
|
20240219,175700,1244571360,5100,5100,5100,5100,0
|
|
20240219,175600,1244571360,5100,5100,5100,5100,0
|
|
20240219,175500,1244571360,5100,5100,5100,5100,0
|
|
20240219,175400,1244571360,5100,5100,5100,5100,0
|
|
20240219,175300,1244571360,5100,5100,5100,5100,0
|
|
20240219,175200,1244571360,5100,5100,5100,5100,0
|
|
20240219,175100,1244571360,5100,5100,5100,5100,0
|
|
20240219,175000,1244571360,5100,5100,5100,5100,0
|
|
20240219,174900,1244571360,5100,5100,5100,5100,0
|
|
20240219,174800,1244571360,5100,5100,5100,5100,0
|
|
20240219,174700,1244571360,5100,5100,5100,5100,0
|
|
20240219,174600,1244571360,5100,5100,5100,5100,0
|
|
20240219,174500,1244571360,5100,5100,5100,5100,0
|
|
20240219,174400,1244571360,5100,5100,5100,5100,0
|
|
20240219,174300,1244571360,5100,5100,5100,5100,0
|
|
20240219,174200,1244571360,5100,5100,5100,5100,0
|
|
20240219,174100,1244571360,5100,5100,5100,5100,0
|
|
20240219,174000,1244571360,5100,5100,5100,5100,0
|
|
20240219,173900,1244571360,5100,5100,5100,5100,0
|
|
20240219,173800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,173700,1244571360,5100,5100,5100,5100,0
|
|
20240219,173600,1244571360,5100,5100,5100,5100,0
|
|
20240219,173500,1244571360,5100,5100,5100,5100,0
|
|
20240219,173400,1244571360,5100,5100,5100,5100,0
|
|
20240219,173300,1244571360,5100,5100,5100,5100,0
|
|
20240219,173200,1244571360,5100,5100,5100,5100,0
|
|
20240219,173100,1244571360,5100,5100,5100,5100,0
|
|
20240219,173000,1244571360,5100,5100,5100,5100,0
|
|
20240219,172900,1244571360,5100,5100,5100,5100,0
|
|
20240219,172800,1244571360,5100,5100,5100,5100,0
|
|
20240219,172700,1244571360,5100,5100,5100,5100,0
|
|
20240219,172600,1244571360,5100,5100,5100,5100,0
|
|
20240219,172500,1244571360,5100,5100,5100,5100,0
|
|
20240219,172400,1244571360,5100,5100,5100,5100,0
|
|
20240219,172300,1244571360,5100,5100,5100,5100,0
|
|
20240219,172200,1244571360,5100,5100,5100,5100,0
|
|
20240219,172100,1244571360,5100,5100,5100,5100,0
|
|
20240219,172000,1244571360,5100,5100,5100,5100,0
|
|
20240219,171900,1244571360,5100,5100,5100,5100,0
|
|
20240219,171800,1244571360,5100,5100,5100,5100,0
|
|
20240219,171700,1244571360,5100,5100,5100,5100,0
|
|
20240219,171600,1244571360,5100,5100,5100,5100,0
|
|
20240219,171500,1244571360,5100,5100,5100,5100,0
|
|
20240219,171400,1244571360,5100,5100,5100,5100,0
|
|
20240219,171300,1244571360,5100,5100,5100,5100,0
|
|
20240219,171200,1244571360,5100,5100,5100,5100,0
|
|
20240219,171100,1244571360,5100,5100,5100,5100,0
|
|
20240219,171000,1244571360,5100,5100,5100,5100,0
|
|
20240219,170900,1244571360,5100,5100,5100,5100,0
|
|
20240219,170800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,170700,1244571360,5100,5100,5100,5100,0
|
|
20240219,170600,1244571360,5100,5100,5100,5100,0
|
|
20240219,170500,1244571360,5100,5100,5100,5100,0
|
|
20240219,170400,1244571360,5100,5100,5100,5100,0
|
|
20240219,170300,1244571360,5100,5100,5100,5100,0
|
|
20240219,170200,1244571360,5100,5100,5100,5100,0
|
|
20240219,170100,1244571360,5100,5100,5100,5100,0
|
|
20240219,170000,1244571360,5100,5100,5100,5100,0
|
|
20240219,165900,1244571360,5100,5100,5100,5100,0
|
|
20240219,165800,1244571360,5100,5100,5100,5100,0
|
|
20240219,165700,1244571360,5100,5100,5100,5100,0
|
|
20240219,165600,1244571360,5100,5100,5100,5100,0
|
|
20240219,165500,1244571360,5100,5100,5100,5100,0
|
|
20240219,165400,1244571360,5100,5100,5100,5100,0
|
|
20240219,165300,1244571360,5100,5100,5100,5100,0
|
|
20240219,165200,1244571360,5100,5100,5100,5100,0
|
|
20240219,165100,1244571360,5100,5100,5100,5100,0
|
|
20240219,165000,1244571360,5100,5100,5100,5100,0
|
|
20240219,164900,1244571360,5100,5100,5100,5100,0
|
|
20240219,164800,1244571360,5100,5100,5100,5100,0
|
|
20240219,164700,1244571360,5100,5100,5100,5100,0
|
|
20240219,164600,1244571360,5100,5100,5100,5100,0
|
|
20240219,164500,1244571360,5100,5100,5100,5100,0
|
|
20240219,164400,1244571360,5100,5100,5100,5100,0
|
|
20240219,164300,1244571360,5100,5100,5100,5100,0
|
|
20240219,164200,1244571360,5100,5100,5100,5100,0
|
|
20240219,164100,1244571360,5100,5100,5100,5100,0
|
|
20240219,164000,1244571360,5100,5100,5100,5100,0
|
|
20240219,163900,1244571360,5100,5100,5100,5100,0
|
|
20240219,163800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,163700,1244571360,5100,5100,5100,5100,0
|
|
20240219,163600,1244571360,5100,5100,5100,5100,0
|
|
20240219,163500,1244571360,5100,5100,5100,5100,0
|
|
20240219,163400,1244571360,5100,5100,5100,5100,0
|
|
20240219,163300,1244571360,5100,5100,5100,5100,0
|
|
20240219,163200,1244571360,5100,5100,5100,5100,0
|
|
20240219,163100,1244571360,5100,5100,5100,5100,0
|
|
20240219,163000,1244571360,5100,5100,5100,5100,0
|
|
20240219,162900,1244571360,5100,5100,5100,5100,0
|
|
20240219,162800,1244571360,5100,5100,5100,5100,0
|
|
20240219,162700,1244571360,5100,5100,5100,5100,0
|
|
20240219,162600,1244571360,5100,5100,5100,5100,0
|
|
20240219,162500,1244571360,5100,5100,5100,5100,0
|
|
20240219,162400,1244571360,5100,5100,5100,5100,0
|
|
20240219,162300,1244571360,5100,5100,5100,5100,0
|
|
20240219,162200,1244571360,5100,5100,5100,5100,0
|
|
20240219,162100,1244571360,5100,5100,5100,5100,0
|
|
20240219,162000,1244571360,5100,5100,5100,5100,0
|
|
20240219,161900,1244571360,5100,5100,5100,5100,0
|
|
20240219,161800,1244571360,5100,5100,5100,5100,0
|
|
20240219,161700,1244571360,5100,5100,5100,5100,0
|
|
20240219,161600,1244571360,5100,5100,5100,5100,0
|
|
20240219,161500,1244571360,5100,5100,5100,5100,0
|
|
20240219,161400,1244571360,5100,5100,5100,5100,0
|
|
20240219,161300,1244571360,5100,5100,5100,5100,0
|
|
20240219,161200,1244571360,5100,5100,5100,5100,0
|
|
20240219,161100,1244571360,5100,5100,5100,5100,0
|
|
20240219,161000,1244571360,5100,5100,5100,5100,0
|
|
20240219,160900,1244571360,5100,5100,5100,5100,0
|
|
20240219,160800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,160700,1244571360,5100,5100,5100,5100,0
|
|
20240219,160600,1244571360,5100,5100,5100,5100,0
|
|
20240219,160500,1244571360,5100,5100,5100,5100,0
|
|
20240219,160400,1244571360,5100,5100,5100,5100,0
|
|
20240219,160300,1244571360,5100,5100,5100,5100,0
|
|
20240219,160200,1244571360,5100,5100,5100,5100,0
|
|
20240219,160100,1244571360,5100,5100,5100,5100,0
|
|
20240219,160000,1244571360,5100,5100,5100,5100,0
|
|
20240219,155900,1244571360,5100,5100,5100,5100,0
|
|
20240219,155800,1244571360,5100,5100,5100,5100,0
|
|
20240219,155700,1244571360,5100,5100,5100,5100,0
|
|
20240219,155600,1244571360,5100,5100,5100,5100,0
|
|
20240219,155500,1244571360,5100,5100,5100,5100,0
|
|
20240219,155400,1244571360,5100,5100,5100,5100,0
|
|
20240219,155300,1244571360,5100,5100,5100,5100,0
|
|
20240219,155200,1244571360,5100,5100,5100,5100,0
|
|
20240219,155100,1244571360,5100,5100,5100,5100,0
|
|
20240219,155000,1244571360,5100,5100,5100,5100,0
|
|
20240219,154900,1244571360,5100,5100,5100,5100,0
|
|
20240219,154800,1244571360,5100,5100,5100,5100,0
|
|
20240219,154700,1244571360,5100,5100,5100,5100,0
|
|
20240219,154600,1244571360,5100,5100,5100,5100,0
|
|
20240219,154500,1244571360,5100,5100,5100,5100,0
|
|
20240219,154400,1244571360,5100,5100,5100,5100,0
|
|
20240219,154300,1244571360,5100,5100,5100,5100,0
|
|
20240219,154200,1244571360,5100,5100,5100,5100,0
|
|
20240219,154100,1244571360,5100,5100,5100,5100,0
|
|
20240219,154000,1244571360,5100,5100,5100,5100,0
|
|
20240219,153900,1244571360,5100,5100,5100,5100,0
|
|
20240219,153800,1244571360,5100,5100,5100,5100,3145
|
|
20240219,153700,1244571360,5100,5100,5100,5100,0
|
|
20240219,153600,1244571360,5100,5100,5100,5100,0
|
|
20240219,153500,1244571360,5100,5100,5100,5100,0
|
|
20240219,153400,1244571360,5100,5100,5100,5100,0
|
|
20240219,153300,1244571360,5100,5100,5100,5100,0
|
|
20240219,153200,1244571360,5100,5100,5100,5100,0
|
|
20240219,153100,1244571360,5100,5100,5100,5100,0
|
|
20240219,153000,1244571360,5100,5100,5100,5100,3145
|
|
20240219,152900,1228531860,5110,5110,5110,5110,0
|
|
20240219,152800,1228531860,5110,5110,5110,5110,0
|
|
20240219,152700,1228531860,5110,5110,5110,5110,0
|
|
20240219,152600,1228531860,5110,5110,5110,5110,0
|
|
20240219,152500,1228531860,5110,5110,5110,5110,0
|
|
20240219,152400,1228531860,5110,5110,5110,5110,0
|
|
20240219,152300,1228531860,5110,5110,5110,5110,0
|
|
20240219,152200,1228531860,5110,5110,5110,5110,0
|
|
20240219,152100,1228531860,5110,5110,5110,5110,0
|
|
20240219,152000,1228531860,5110,5110,5110,5110,0
|
|
20240219,151900,1228531860,5110,5110,5110,5100,227
|
|
20240219,151800,1227372380,5110,5110,5110,5110,113
|
|
20240219,151700,1226794950,5100,5120,5120,5100,4165
|
|
20240219,151600,1205544610,5100,5110,5120,5100,3106
|
|
20240219,151500,1189697800,5110,5110,5120,5100,1218
|
|
20240219,151400,1183484560,5110,5110,5110,5110,105
|
|
20240219,151300,1182948010,5100,5120,5120,5100,767
|
|
20240219,151200,1179029220,5120,5120,5120,5110,200
|
|
20240219,151100,1178005720,5120,5120,5120,5120,1
|
|
20240219,151000,1178000600,5100,5120,5120,5100,6550
|
|
20240219,150900,1144527290,5130,5130,5130,5130,0
|
|
20240219,150800,1144527290,5130,5130,5130,5130,10
|
|
20240219,150700,1144475990,5130,5130,5130,5130,0
|
|
20240219,150600,1144475990,5130,5130,5130,5130,104
|
|
20240219,150500,1143942470,5140,5130,5140,5130,11
|
|
20240219,150400,1143885960,5130,5120,5130,5120,16
|
|
20240219,150300,1143803940,5130,5130,5130,5130,79
|
|
20240219,150200,1143398670,5140,5140,5140,5140,159
|
|
20240219,150100,1142581410,5140,5140,5140,5140,50
|
|
20240219,150000,1142324410,5140,5120,5140,5120,259
|
|
20240219,145900,1140997870,5140,5140,5140,5140,84
|
|
20240219,145800,1140566110,5140,5120,5140,5110,779
|
|
20240219,145700,1136571440,5130,5140,5140,5130,96
|
|
20240219,145600,1136078380,5140,5130,5140,5130,400
|
|
20240219,145500,1134022640,5130,5140,5150,5130,291
|
|
20240219,145400,1132527540,5140,5130,5140,5110,1942
|
|
20240219,145300,1122580620,5130,5150,5150,5120,271
|
|
20240219,145200,1121187660,5140,5130,5140,5130,1575
|
|
20240219,145100,1113093460,5120,5120,5120,5120,520
|
|
20240219,145000,1110431060,5120,5120,5120,5120,1493
|
|
20240219,144900,1102786900,5120,5120,5120,5120,0
|
|
20240219,144800,1102786900,5120,5120,5120,5120,9
|
|
20240219,144700,1102740820,5120,5130,5130,5120,712
|
|
20240219,144600,1099095260,5130,5130,5130,5130,14
|
|
20240219,144500,1099023440,5130,5130,5130,5130,153
|
|
20240219,144400,1098238550,5130,5130,5130,5130,63
|
|
20240219,144300,1097915360,5130,5130,5130,5130,0
|
|
20240219,144200,1097915360,5130,5130,5130,5130,57
|
|
20240219,144100,1097622950,5130,5130,5130,5130,254
|
|
20240219,144000,1096319930,5120,5130,5130,5110,43
|
|
20240219,143900,1096100140,5110,5110,5110,5110,2
|
|
20240219,143800,1096089920,5110,5120,5120,5110,2164
|
|
20240219,143700,1085024880,5130,5130,5130,5130,4
|
|
20240219,143600,1085004360,5110,5110,5110,5110,970
|
|
20240219,143500,1080047660,5120,5120,5120,5120,102
|
|
20240219,143400,1079525420,5120,5120,5120,5120,0
|
|
20240219,143300,1079525420,5120,5140,5140,5120,69
|
|
20240219,143200,1079171580,5120,5120,5120,5120,20
|
|
20240219,143100,1079069180,5120,5120,5120,5120,432
|
|
20240219,143000,1076857340,5140,5140,5140,5140,10
|
|
20240219,142900,1076805940,5140,5140,5140,5140,50
|
|
20240219,142800,1076548940,5140,5140,5140,5140,0
|
|
20240219,142700,1076548940,5140,5140,5140,5140,0
|
|
20240219,142600,1076548940,5140,5140,5140,5140,972
|
|
20240219,142500,1071552860,5140,5140,5140,5140,0
|
|
20240219,142400,1071552860,5140,5140,5140,5140,8
|
|
20240219,142300,1071511740,5140,5140,5140,5140,0
|
|
20240219,142200,1071511740,5140,5130,5140,5130,200
|
|
20240219,142100,1070484800,5130,5130,5130,5130,0
|
|
20240219,142000,1070484800,5130,5130,5130,5130,1
|
|
20240219,141900,1070479670,5130,5130,5130,5130,100
|
|
20240219,141800,1069966670,5130,5120,5130,5120,100
|
|
20240219,141700,1069454170,5130,5130,5130,5130,80
|
|
20240219,141600,1069043770,5130,5130,5130,5130,51
|
|
20240219,141500,1068782140,5110,5110,5110,5100,896
|
|
20240219,141400,1064204890,5130,5130,5130,5130,0
|
|
20240219,141300,1064204890,5130,5130,5130,5130,0
|
|
20240219,141200,1064204890,5130,5130,5130,5110,448
|
|
20240219,141100,1061915190,5130,5130,5130,5130,19
|
|
20240219,141000,1061817720,5130,5130,5130,5130,14
|
|
20240219,140900,1061745900,5130,5130,5130,5130,1
|
|
20240219,140800,1061740770,5140,5140,5140,5140,1
|
|
20240219,140700,1061735630,5120,5140,5140,5120,4
|
|
20240219,140600,1061715090,5110,5120,5120,5110,2000
|
|
20240219,140500,1051494990,5130,5130,5130,5130,65
|
|
20240219,140400,1051161540,5130,5130,5130,5130,39
|
|
20240219,140300,1050961470,5110,5110,5110,5110,39
|
|
20240219,140200,1050762180,5110,5110,5110,5110,1059
|
|
20240219,140100,1045350690,5110,5120,5120,5110,2332
|
|
20240219,140000,1033416420,5130,5130,5130,5130,0
|
|
20240219,135900,1033416420,5130,5130,5130,5130,600
|
|
20240219,135800,1030338420,5130,5140,5140,5130,325
|
|
20240219,135700,1028667930,5140,5140,5140,5140,1
|
|
20240219,135600,1028662790,5140,5140,5140,5140,162
|
|
20240219,135500,1027830110,5130,5120,5130,5120,651
|
|
20240219,135400,1024491490,5130,5130,5130,5130,30
|
|
20240219,135300,1024337590,5130,5120,5130,5120,1847
|
|
20240219,135200,1014870850,5120,5120,5120,5120,13
|
|
20240219,135100,1014804290,5130,5130,5130,5130,379
|
|
20240219,135000,1012860020,5130,5130,5130,5130,2
|
|
20240219,134900,1012849760,5130,5130,5130,5130,0
|
|
20240219,134800,1012849760,5130,5130,5130,5130,195
|
|
20240219,134700,1011849410,5130,5130,5130,5130,2
|
|
20240219,134600,1011839150,5130,5120,5130,5120,51
|
|
20240219,134500,1011578020,5120,5130,5130,5120,199
|
|
20240219,134400,1010559020,5120,5130,5130,5120,167
|
|
20240219,134300,1009703940,5130,5130,5130,5130,12
|
|
20240219,134200,1009642380,5130,5130,5130,5130,15
|
|
20240219,134100,1009565430,5130,5130,5130,5130,4
|
|
20240219,134000,1009544910,5130,5130,5130,5130,150
|
|
20240219,133900,1008775410,5130,5150,5150,5130,1010
|
|
20240219,133800,1003593910,5150,5150,5150,5150,93
|
|
20240219,133700,1003114960,5150,5130,5150,5130,883
|
|
20240219,133600,998569220,5130,5130,5130,5130,10
|
|
20240219,133500,998517920,5130,5130,5130,5130,0
|
|
20240219,133400,998517920,5130,5130,5130,5130,1
|
|
20240219,133300,998512790,5130,5130,5130,5130,20
|
|
20240219,133200,998410190,5130,5130,5130,5130,100
|
|
20240219,133100,997897190,5120,5120,5120,5120,0
|
|
20240219,133000,997897190,5120,5120,5120,5120,91
|
|
20240219,132900,997431270,5110,5110,5110,5110,0
|
|
20240219,132800,997431270,5110,5110,5110,5110,148
|
|
20240219,132700,996674990,5110,5120,5120,5110,266
|
|
20240219,132600,995313080,5120,5120,5120,5120,425
|
|
20240219,132500,993137080,5130,5130,5130,5130,1
|
|
20240219,132400,993131950,5130,5130,5130,5120,356
|
|
20240219,132300,991308880,5120,5120,5130,5120,388
|
|
20240219,132200,989322310,5120,5120,5120,5120,107
|
|
20240219,132100,988774470,5120,5120,5120,5120,74
|
|
20240219,132000,988395590,5120,5120,5120,5120,0
|
|
20240219,131900,988395590,5120,5120,5120,5120,6
|
|
20240219,131800,988364870,5120,5120,5120,5120,20
|
|
20240219,131700,988262470,5120,5130,5130,5110,1843
|
|
20240219,131600,978834100,5150,5150,5150,5150,0
|
|
20240219,131500,978834100,5150,5130,5150,5130,1792
|
|
20240219,131400,969622930,5120,5120,5120,5120,0
|
|
20240219,131300,969622930,5120,5120,5120,5120,0
|
|
20240219,131200,969622930,5120,5120,5120,5120,936
|
|
20240219,131100,964830610,5120,5110,5120,5110,63
|
|
20240219,131000,964508060,5120,5120,5120,5120,4
|
|
20240219,130900,964487580,5110,5120,5120,5110,340
|
|
20240219,130800,962747980,5120,5120,5120,5120,95
|
|
20240219,130700,962261580,5120,5120,5120,5120,0
|
|
20240219,130600,962261580,5120,5120,5120,5120,23
|
|
20240219,130500,962143820,5110,5120,5120,5110,1751
|
|
20240219,130400,953196190,5110,5110,5110,5110,0
|
|
20240219,130300,953196190,5110,5120,5120,5110,13
|
|
20240219,130200,953129640,5110,5110,5110,5110,201
|
|
20240219,130100,952102530,5110,5110,5110,5110,0
|
|
20240219,130000,952102530,5110,5120,5120,5110,5305
|
|
20240219,125900,924993730,5120,5120,5120,5120,178
|
|
20240219,125800,924082370,5120,5130,5130,5120,3
|
|
20240219,125700,924067000,5130,5130,5130,5130,20
|
|
20240219,125600,923964400,5120,5130,5130,5120,3
|
|
20240219,125500,923949020,5140,5130,5140,5130,2050
|
|
20240219,125400,913415710,5130,5130,5130,5120,264
|
|
20240219,125300,912061660,5120,5120,5120,5120,0
|
|
20240219,125200,912061660,5120,5120,5120,5120,168
|
|
20240219,125100,911201500,5120,5120,5120,5120,42
|
|
20240219,125000,910986460,5110,5120,5120,5110,390
|
|
20240219,124900,908993550,5120,5130,5130,5110,480
|
|
20240219,124800,906537600,5120,5130,5130,5120,160
|
|
20240219,124700,905717800,5130,5130,5130,5130,1
|
|
20240219,124600,905712670,5120,5120,5120,5120,220
|
|
20240219,124500,904586270,5120,5130,5130,5120,42
|
|
20240219,124400,904371220,5110,5110,5110,5110,7
|
|
20240219,124300,904335450,5110,5130,5130,5110,1536
|
|
20240219,124200,896471130,5130,5130,5130,5130,29
|
|
20240219,124100,896322360,5120,5130,5130,5120,5
|
|
20240219,124000,896296720,5130,5130,5130,5130,252
|
|
20240219,123900,895003960,5140,5140,5140,5140,10
|
|
20240219,123800,894952560,5130,5130,5130,5130,11
|
|
20240219,123700,894896130,5130,5120,5130,5120,2796
|
|
20240219,123600,880574650,5130,5140,5140,5130,13
|
|
20240219,123500,880507850,5140,5140,5140,5140,0
|
|
20240219,123400,880507850,5140,5140,5140,5140,20
|
|
20240219,123300,880405050,5140,5130,5140,5130,27
|
|
20240219,123200,880266480,5120,5130,5140,5120,187
|
|
20240219,123100,879307800,5140,5120,5140,5120,1001
|
|
20240219,123000,874182660,5130,5130,5130,5120,1225
|
|
20240219,122900,867908410,5130,5130,5130,5130,0
|
|
20240219,122800,867908410,5130,5130,5130,5120,370
|
|
20240219,122700,866013040,5120,5140,5140,5120,61
|
|
20240219,122600,865700400,5140,5140,5140,5140,0
|
|
20240219,122500,865700400,5140,5140,5140,5140,1
|
|
20240219,122400,865695260,5140,5140,5140,5140,11
|
|
20240219,122300,865638720,5140,5130,5140,5130,887
|
|
20240219,122200,861088190,5140,5140,5140,5140,100
|
|
20240219,122100,860574190,5140,5140,5140,5140,344
|
|
20240219,122000,858806030,5140,5140,5140,5140,171
|
|
20240219,121900,857927090,5140,5140,5140,5140,25
|
|
20240219,121800,857798590,5140,5140,5140,5140,54
|
|
20240219,121700,857521030,5140,5140,5140,5140,215
|
|
20240219,121600,856415930,5140,5140,5140,5140,100
|
|
20240219,121500,855901930,5140,5140,5140,5140,75
|
|
20240219,121400,855516430,5140,5140,5140,5140,101
|
|
20240219,121300,854997290,5140,5140,5140,5140,300
|
|
20240219,121200,853455290,5140,5140,5140,5140,13
|
|
20240219,121100,853388470,5130,5130,5130,5130,5
|
|
20240219,121000,853362820,5140,5140,5140,5140,0
|
|
20240219,120900,853362820,5140,5140,5140,5140,51
|
|
20240219,120800,853100680,5130,5140,5140,5130,315
|
|
20240219,120700,851481780,5140,5140,5150,5140,283
|
|
20240219,120600,850025520,5140,5140,5140,5140,180
|
|
20240219,120500,849100320,5140,5140,5140,5140,0
|
|
20240219,120400,849100320,5140,5140,5140,5140,0
|
|
20240219,120300,849100320,5140,5140,5140,5140,11
|
|
20240219,120200,849043780,5130,5130,5130,5130,0
|
|
20240219,120100,849043780,5130,5130,5130,5130,842
|
|
20240219,120000,844724320,5130,5130,5130,5130,90
|
|
20240219,115900,844262620,5120,5130,5130,5120,40
|
|
20240219,115800,844057620,5130,5130,5130,5130,60
|
|
20240219,115700,843749820,5130,5140,5140,5130,1407
|
|
20240219,115600,836531800,5130,5130,5130,5130,1023
|
|
20240219,115500,831283810,5140,5140,5140,5140,0
|
|
20240219,115400,831283810,5140,5140,5140,5140,30
|
|
20240219,115300,831129610,5140,5140,5140,5140,2
|
|
20240219,115200,831119330,5150,5150,5150,5150,0
|
|
20240219,115100,831119330,5150,5140,5150,5140,11
|
|
20240219,115000,831062700,5140,5140,5140,5140,0
|
|
20240219,114900,831062700,5140,5140,5140,5140,102
|
|
20240219,114800,830538420,5150,5150,5150,5150,12
|
|
20240219,114700,830476620,5140,5140,5140,5140,0
|
|
20240219,114600,830476620,5140,5140,5140,5140,0
|
|
20240219,114500,830476620,5140,5140,5140,5140,61
|
|
20240219,114400,830163080,5130,5130,5130,5130,889
|
|
20240219,114300,825602510,5130,5130,5130,5130,50
|
|
20240219,114200,825346010,5150,5150,5150,5150,110
|
|
20240219,114100,824779510,5150,5150,5150,5150,200
|
|
20240219,114000,823749510,5150,5150,5150,5150,0
|
|
20240219,113900,823749510,5150,5140,5150,5140,539
|
|
20240219,113800,820979020,5130,5130,5130,5130,50
|
|
20240219,113700,820722520,5130,5140,5140,5130,164
|
|
20240219,113600,819879880,5140,5140,5140,5140,117
|
|
20240219,113500,819278500,5130,5130,5130,5130,51
|
|
20240219,113400,819016870,5130,5140,5140,5130,97
|
|
20240219,113300,818519060,5140,5140,5140,5140,12
|
|
20240219,113200,818457380,5130,5130,5130,5130,0
|
|
20240219,113100,818457380,5130,5120,5130,5120,29
|
|
20240219,113000,818308630,5130,5130,5130,5130,109
|
|
20240219,112900,817749460,5130,5120,5130,5120,2022
|
|
20240219,112800,807386820,5120,5120,5130,5120,451
|
|
20240219,112700,805077690,5130,5130,5130,5130,470
|
|
20240219,112600,802666590,5130,5120,5130,5110,6486
|
|
20240219,112500,769458580,5120,5120,5120,5120,341
|
|
20240219,112400,767712660,5130,5130,5130,5130,135
|
|
20240219,112300,767020110,5130,5130,5130,5130,520
|
|
20240219,112200,764352510,5130,5130,5130,5130,120
|
|
20240219,112100,763736910,5130,5130,5130,5120,52
|
|
20240219,112000,763470250,5130,5130,5130,5130,414
|
|
20240219,111900,761346430,5120,5130,5130,5120,424
|
|
20240219,111800,759175510,5120,5130,5130,5120,51
|
|
20240219,111700,758914280,5120,5120,5120,5120,200
|
|
20240219,111600,757890280,5130,5120,5130,5120,723
|
|
20240219,111500,754182970,5130,5130,5130,5120,87
|
|
20240219,111400,753737260,5130,5130,5130,5130,567
|
|
20240219,111300,750828550,5140,5130,5140,5120,399
|
|
20240219,111200,748782200,5130,5140,5140,5130,8614
|
|
20240219,111100,704592260,5140,5140,5140,5140,4
|
|
20240219,111000,704571700,5140,5140,5140,5140,8
|
|
20240219,110900,704530580,5150,5150,5150,5130,113
|
|
20240219,110800,703950430,5150,5140,5150,5140,16
|
|
20240219,110700,703868150,5150,5140,5150,5140,80
|
|
20240219,110600,703456850,5140,5140,5140,5140,32
|
|
20240219,110500,703292370,5140,5150,5150,5140,229
|
|
20240219,110400,702115200,5140,5150,5150,5140,159
|
|
20240219,110300,701296680,5140,5150,5150,5140,456
|
|
20240219,110200,698952730,5140,5140,5140,5140,10
|
|
20240219,110100,698901330,5140,5140,5150,5140,153
|
|
20240219,110000,698114890,5140,5140,5140,5140,75
|
|
20240219,105900,697729390,5140,5140,5140,5140,11
|
|
20240219,105800,697672850,5140,5140,5140,5140,3
|
|
20240219,105700,697657430,5140,5140,5140,5140,41
|
|
20240219,105600,697446690,5140,5140,5140,5140,100
|
|
20240219,105500,696932690,5140,5140,5140,5140,214
|
|
20240219,105400,695832730,5130,5140,5140,5130,30
|
|
20240219,105300,695678690,5130,5130,5140,5130,5512
|
|
20240219,105200,667373020,5140,5140,5140,5140,228
|
|
20240219,105100,666201100,5140,5140,5140,5140,6111
|
|
20240219,105000,634790560,5140,5140,5140,5140,110
|
|
20240219,104900,634225160,5140,5140,5150,5140,132
|
|
20240219,104800,633546150,5140,5140,5140,5140,532
|
|
20240219,104700,630811670,5140,5140,5140,5140,402
|
|
20240219,104600,628745390,5140,5140,5140,5140,222
|
|
20240219,104500,627604310,5140,5140,5140,5140,237
|
|
20240219,104400,626386130,5130,5140,5140,5130,451
|
|
20240219,104300,624068130,5140,5140,5140,5140,300
|
|
20240219,104200,622526130,5130,5170,5170,5130,578
|
|
20240219,104100,619554610,5170,5160,5170,5160,2
|
|
20240219,104000,619544280,5130,5140,5140,5130,807
|
|
20240219,103900,615403070,5140,5160,5170,5140,68
|
|
20240219,103800,615053230,5160,5140,5160,5140,1099
|
|
20240219,103700,609403170,5150,5150,5150,5150,0
|
|
20240219,103600,609403170,5150,5150,5150,5150,122
|
|
20240219,103500,608774870,5150,5140,5150,5140,232
|
|
20240219,103400,607582270,5140,5150,5150,5140,3725
|
|
20240219,103300,588435470,5150,5150,5150,5150,112
|
|
20240219,103200,587858670,5150,5170,5170,5150,943
|
|
20240219,103100,583002150,5170,5170,5170,5170,18
|
|
20240219,103000,582909090,5170,5170,5170,5170,11
|
|
20240219,102900,582852220,5180,5150,5180,5150,300
|
|
20240219,102800,581301590,5180,5170,5180,5170,519
|
|
20240219,102700,578617860,5170,5170,5170,5170,511
|
|
20240219,102600,575975990,5170,5150,5170,5150,713
|
|
20240219,102500,572294040,5140,5150,5160,5140,566
|
|
20240219,102400,569379620,5150,5150,5150,5150,23
|
|
20240219,102300,569261170,5140,5160,5160,5140,2633
|
|
20240219,102200,555707370,5160,5160,5160,5160,46
|
|
20240219,102100,555470010,5180,5180,5180,5180,25
|
|
20240219,102000,555340510,5190,5150,5190,5150,1455
|
|
20240219,101900,547843580,5150,5160,5160,5150,157
|
|
20240219,101800,547033510,5160,5170,5170,5160,17
|
|
20240219,101700,546945680,5170,5170,5180,5150,3531
|
|
20240219,101600,528723410,5170,5190,5190,5170,4
|
|
20240219,101500,528702690,5160,5180,5180,5160,3155
|
|
20240219,101400,512420050,5170,5170,5170,5170,9
|
|
20240219,101300,512373520,5180,5180,5180,5180,879
|
|
20240219,101200,507820300,5180,5180,5180,5180,1
|
|
20240219,101100,507815120,5160,5170,5170,5160,3816
|
|
20240219,101000,488123700,5170,5170,5170,5170,19
|
|
20240219,100900,488025470,5170,5170,5170,5170,222
|
|
20240219,100800,486877730,5170,5170,5170,5170,310
|
|
20240219,100700,485275030,5170,5180,5180,5170,1533
|
|
20240219,100600,477338960,5170,5190,5190,5170,496
|
|
20240219,100500,474766680,5180,5180,5180,5170,771
|
|
20240219,100400,470774830,5180,5180,5180,5180,51
|
|
20240219,100300,470510650,5180,5170,5180,5170,113
|
|
20240219,100200,469926210,5170,5180,5180,5170,320
|
|
20240219,100100,468268790,5160,5170,5180,5160,742
|
|
20240219,100000,464432850,5170,5180,5180,5170,626
|
|
20240219,095900,461196320,5170,5170,5170,5170,404
|
|
20240219,095800,459107640,5170,5170,5170,5170,3
|
|
20240219,095700,459092130,5170,5170,5170,5150,339
|
|
20240219,095600,457345540,5160,5160,5160,5160,1
|
|
20240219,095500,457340380,5150,5150,5150,5150,394
|
|
20240219,095400,455311280,5170,5170,5170,5150,123
|
|
20240219,095300,454677780,5140,5150,5170,5140,3072
|
|
20240219,095200,438874360,5170,5170,5170,5170,195
|
|
20240219,095100,437866210,5160,5150,5160,5150,213
|
|
20240219,095000,436767250,5150,5150,5150,5140,1027
|
|
20240219,094900,431487200,5150,5140,5150,5140,146
|
|
20240219,094800,430736240,5140,5160,5160,5140,1099
|
|
20240219,094700,425087080,5160,5170,5170,5130,3288
|
|
20240219,094600,408211360,5150,5150,5170,5140,2820
|
|
20240219,094500,393702310,5150,5170,5170,5150,4376
|
|
20240219,094400,371162340,5160,5170,5170,5150,2314
|
|
20240219,094300,359235620,5150,5160,5160,5150,4659
|
|
20240219,094200,335198140,5170,5190,5190,5170,12816
|
|
20240219,094100,268900640,5190,5190,5190,5190,317
|
|
20240219,094000,267255410,5190,5180,5190,5180,379
|
|
20240219,093900,265288410,5190,5190,5190,5180,183
|
|
20240219,093800,264339140,5190,5190,5190,5190,52
|
|
20240219,093700,264069260,5180,5180,5180,5180,862
|
|
20240219,093600,259604100,5180,5190,5190,5180,190
|
|
20240219,093500,258619500,5190,5170,5190,5170,26
|
|
20240219,093400,258484980,5170,5170,5170,5170,444
|
|
20240219,093300,256189500,5170,5190,5190,5170,75
|
|
20240219,093200,255800880,5180,5180,5190,5170,822
|
|
20240219,093100,251545410,5180,5190,5190,5180,539
|
|
20240219,093000,248753370,5190,5200,5230,5190,1215
|
|
20240219,092900,242413590,5190,5200,5200,5190,34
|
|
20240219,092800,242237010,5210,5220,5220,5210,815
|
|
20240219,092700,237983850,5220,5220,5220,5180,54
|
|
20240219,092600,237702930,5220,5190,5220,5180,2695
|
|
20240219,092500,223700340,5190,5200,5230,5190,6005
|
|
20240219,092400,192475440,5200,5220,5220,5200,4756
|
|
20240219,092300,167720220,5220,5200,5220,5200,2313
|
|
20240219,092200,155686400,5200,5200,5200,5190,346
|
|
20240219,092100,153888770,5190,5200,5200,5190,204
|
|
20240219,092000,152829890,5190,5190,5190,5190,98
|
|
20240219,091900,152321270,5190,5190,5190,5180,2422
|
|
20240219,091800,139772060,5190,5200,5200,5190,208
|
|
20240219,091700,138692400,5200,5200,5200,5200,611
|
|
20240219,091600,135515200,5200,5200,5200,5190,4666
|
|
20240219,091500,111252350,5190,5200,5200,5190,133
|
|
20240219,091400,110561840,5190,5200,5200,5190,188
|
|
20240219,091300,109584650,5190,5210,5210,5190,7
|
|
20240219,091200,109548260,5210,5190,5210,5180,1625
|
|
20240219,091100,101128110,5180,5200,5200,5180,746
|
|
20240219,091000,97257370,5200,5200,5210,5200,1259
|
|
20240219,090900,90710400,5210,5210,5220,5210,1440
|
|
20240219,090800,83207980,5210,5210,5210,5200,2318
|
|
20240219,090700,71133110,5210,5200,5210,5200,771
|
|
20240219,090600,67123900,5190,5190,5190,5190,7
|
|
20240219,090500,67087570,5180,5190,5190,5180,438
|
|
20240219,090400,64816630,5170,5180,5180,5170,1102
|
|
20240219,090300,59108280,5180,5190,5190,5180,2049
|
|
20240219,090200,48493750,5180,5190,5210,5180,615
|
|
20240219,090100,45307870,5220,5180,5220,5170,1223
|
|
20240219,090000,38960660,5170,5220,5220,5160,7184
|