627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,192300,1132986160,2610,2610,2610,2610,0
|
|
20240219,192200,1132986160,2610,2610,2610,2610,0
|
|
20240219,192100,1132986160,2610,2610,2610,2610,0
|
|
20240219,192000,1132986160,2610,2610,2610,2610,0
|
|
20240219,191900,1132986160,2610,2610,2610,2610,0
|
|
20240219,191800,1132986160,2610,2610,2610,2610,0
|
|
20240219,191700,1132986160,2610,2610,2610,2610,0
|
|
20240219,191600,1132986160,2610,2610,2610,2610,0
|
|
20240219,191500,1132986160,2610,2610,2610,2610,0
|
|
20240219,191400,1132986160,2610,2610,2610,2610,0
|
|
20240219,191300,1132986160,2610,2610,2610,2610,0
|
|
20240219,191200,1132986160,2610,2610,2610,2610,0
|
|
20240219,191100,1132986160,2610,2610,2610,2610,0
|
|
20240219,191000,1132986160,2610,2610,2610,2610,0
|
|
20240219,190900,1132986160,2610,2610,2610,2610,0
|
|
20240219,190800,1132986160,2610,2610,2610,2610,0
|
|
20240219,190700,1132986160,2610,2610,2610,2610,0
|
|
20240219,190600,1132986160,2610,2610,2610,2610,0
|
|
20240219,190500,1132986160,2610,2610,2610,2610,0
|
|
20240219,190400,1132986160,2610,2610,2610,2610,0
|
|
20240219,190300,1132986160,2610,2610,2610,2610,0
|
|
20240219,190200,1132986160,2610,2610,2610,2610,0
|
|
20240219,190100,1132986160,2610,2610,2610,2610,0
|
|
20240219,190000,1132986160,2610,2610,2610,2610,0
|
|
20240219,185900,1132986160,2610,2610,2610,2610,0
|
|
20240219,185800,1132986160,2610,2610,2610,2610,0
|
|
20240219,185700,1132986160,2610,2610,2610,2610,0
|
|
20240219,185600,1132986160,2610,2610,2610,2610,0
|
|
20240219,185500,1132986160,2610,2610,2610,2610,0
|
|
20240219,185400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,185300,1132986160,2610,2610,2610,2610,0
|
|
20240219,185200,1132986160,2610,2610,2610,2610,0
|
|
20240219,185100,1132986160,2610,2610,2610,2610,0
|
|
20240219,185000,1132986160,2610,2610,2610,2610,0
|
|
20240219,184900,1132986160,2610,2610,2610,2610,0
|
|
20240219,184800,1132986160,2610,2610,2610,2610,0
|
|
20240219,184700,1132986160,2610,2610,2610,2610,0
|
|
20240219,184600,1132986160,2610,2610,2610,2610,0
|
|
20240219,184500,1132986160,2610,2610,2610,2610,0
|
|
20240219,184400,1132986160,2610,2610,2610,2610,0
|
|
20240219,184300,1132986160,2610,2610,2610,2610,0
|
|
20240219,184200,1132986160,2610,2610,2610,2610,0
|
|
20240219,184100,1132986160,2610,2610,2610,2610,0
|
|
20240219,184000,1132986160,2610,2610,2610,2610,0
|
|
20240219,183900,1132986160,2610,2610,2610,2610,0
|
|
20240219,183800,1132986160,2610,2610,2610,2610,0
|
|
20240219,183700,1132986160,2610,2610,2610,2610,0
|
|
20240219,183600,1132986160,2610,2610,2610,2610,0
|
|
20240219,183500,1132986160,2610,2610,2610,2610,0
|
|
20240219,183400,1132986160,2610,2610,2610,2610,0
|
|
20240219,183300,1132986160,2610,2610,2610,2610,0
|
|
20240219,183200,1132986160,2610,2610,2610,2610,0
|
|
20240219,183100,1132986160,2610,2610,2610,2610,0
|
|
20240219,183000,1132986160,2610,2610,2610,2610,0
|
|
20240219,182900,1132986160,2610,2610,2610,2610,0
|
|
20240219,182800,1132986160,2610,2610,2610,2610,0
|
|
20240219,182700,1132986160,2610,2610,2610,2610,0
|
|
20240219,182600,1132986160,2610,2610,2610,2610,0
|
|
20240219,182500,1132986160,2610,2610,2610,2610,0
|
|
20240219,182400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,182300,1132986160,2610,2610,2610,2610,0
|
|
20240219,182200,1132986160,2610,2610,2610,2610,0
|
|
20240219,182100,1132986160,2610,2610,2610,2610,0
|
|
20240219,182000,1132986160,2610,2610,2610,2610,0
|
|
20240219,181900,1132986160,2610,2610,2610,2610,0
|
|
20240219,181800,1132986160,2610,2610,2610,2610,0
|
|
20240219,181700,1132986160,2610,2610,2610,2610,0
|
|
20240219,181600,1132986160,2610,2610,2610,2610,0
|
|
20240219,181500,1132986160,2610,2610,2610,2610,0
|
|
20240219,181400,1132986160,2610,2610,2610,2610,0
|
|
20240219,181300,1132986160,2610,2610,2610,2610,0
|
|
20240219,181200,1132986160,2610,2610,2610,2610,0
|
|
20240219,181100,1132986160,2610,2610,2610,2610,0
|
|
20240219,181000,1132986160,2610,2610,2610,2610,0
|
|
20240219,180900,1132986160,2610,2610,2610,2610,0
|
|
20240219,180800,1132986160,2610,2610,2610,2610,0
|
|
20240219,180700,1132986160,2610,2610,2610,2610,0
|
|
20240219,180600,1132986160,2610,2610,2610,2610,0
|
|
20240219,180500,1132986160,2610,2610,2610,2610,0
|
|
20240219,180400,1132986160,2610,2610,2610,2610,0
|
|
20240219,180300,1132986160,2610,2610,2610,2610,0
|
|
20240219,180200,1132986160,2610,2610,2610,2610,0
|
|
20240219,180100,1132986160,2610,2610,2610,2610,0
|
|
20240219,180000,1132986160,2610,2610,2610,2610,0
|
|
20240219,175900,1132986160,2610,2610,2610,2610,0
|
|
20240219,175800,1132986160,2610,2610,2610,2610,0
|
|
20240219,175700,1132986160,2610,2610,2610,2610,0
|
|
20240219,175600,1132986160,2610,2610,2610,2610,0
|
|
20240219,175500,1132986160,2610,2610,2610,2610,0
|
|
20240219,175400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,175300,1132986160,2610,2610,2610,2610,0
|
|
20240219,175200,1132986160,2610,2610,2610,2610,0
|
|
20240219,175100,1132986160,2610,2610,2610,2610,0
|
|
20240219,175000,1132986160,2610,2610,2610,2610,0
|
|
20240219,174900,1132986160,2610,2610,2610,2610,0
|
|
20240219,174800,1132986160,2610,2610,2610,2610,0
|
|
20240219,174700,1132986160,2610,2610,2610,2610,0
|
|
20240219,174600,1132986160,2610,2610,2610,2610,0
|
|
20240219,174500,1132986160,2610,2610,2610,2610,0
|
|
20240219,174400,1132986160,2610,2610,2610,2610,0
|
|
20240219,174300,1132986160,2610,2610,2610,2610,0
|
|
20240219,174200,1132986160,2610,2610,2610,2610,0
|
|
20240219,174100,1132986160,2610,2610,2610,2610,0
|
|
20240219,174000,1132986160,2610,2610,2610,2610,0
|
|
20240219,173900,1132986160,2610,2610,2610,2610,0
|
|
20240219,173800,1132986160,2610,2610,2610,2610,0
|
|
20240219,173700,1132986160,2610,2610,2610,2610,0
|
|
20240219,173600,1132986160,2610,2610,2610,2610,0
|
|
20240219,173500,1132986160,2610,2610,2610,2610,0
|
|
20240219,173400,1132986160,2610,2610,2610,2610,0
|
|
20240219,173300,1132986160,2610,2610,2610,2610,0
|
|
20240219,173200,1132986160,2610,2610,2610,2610,0
|
|
20240219,173100,1132986160,2610,2610,2610,2610,0
|
|
20240219,173000,1132986160,2610,2610,2610,2610,0
|
|
20240219,172900,1132986160,2610,2610,2610,2610,0
|
|
20240219,172800,1132986160,2610,2610,2610,2610,0
|
|
20240219,172700,1132986160,2610,2610,2610,2610,0
|
|
20240219,172600,1132986160,2610,2610,2610,2610,0
|
|
20240219,172500,1132986160,2610,2610,2610,2610,0
|
|
20240219,172400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,172300,1132986160,2610,2610,2610,2610,0
|
|
20240219,172200,1132986160,2610,2610,2610,2610,0
|
|
20240219,172100,1132986160,2610,2610,2610,2610,0
|
|
20240219,172000,1132986160,2610,2610,2610,2610,0
|
|
20240219,171900,1132986160,2610,2610,2610,2610,0
|
|
20240219,171800,1132986160,2610,2610,2610,2610,0
|
|
20240219,171700,1132986160,2610,2610,2610,2610,0
|
|
20240219,171600,1132986160,2610,2610,2610,2610,0
|
|
20240219,171500,1132986160,2610,2610,2610,2610,0
|
|
20240219,171400,1132986160,2610,2610,2610,2610,0
|
|
20240219,171300,1132986160,2610,2610,2610,2610,0
|
|
20240219,171200,1132986160,2610,2610,2610,2610,0
|
|
20240219,171100,1132986160,2610,2610,2610,2610,0
|
|
20240219,171000,1132986160,2610,2610,2610,2610,0
|
|
20240219,170900,1132986160,2610,2610,2610,2610,0
|
|
20240219,170800,1132986160,2610,2610,2610,2610,0
|
|
20240219,170700,1132986160,2610,2610,2610,2610,0
|
|
20240219,170600,1132986160,2610,2610,2610,2610,0
|
|
20240219,170500,1132986160,2610,2610,2610,2610,0
|
|
20240219,170400,1132986160,2610,2610,2610,2610,0
|
|
20240219,170300,1132986160,2610,2610,2610,2610,0
|
|
20240219,170200,1132986160,2610,2610,2610,2610,0
|
|
20240219,170100,1132986160,2610,2610,2610,2610,0
|
|
20240219,170000,1132986160,2610,2610,2610,2610,0
|
|
20240219,165900,1132986160,2610,2610,2610,2610,0
|
|
20240219,165800,1132986160,2610,2610,2610,2610,0
|
|
20240219,165700,1132986160,2610,2610,2610,2610,0
|
|
20240219,165600,1132986160,2610,2610,2610,2610,0
|
|
20240219,165500,1132986160,2610,2610,2610,2610,0
|
|
20240219,165400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,165300,1132986160,2610,2610,2610,2610,0
|
|
20240219,165200,1132986160,2610,2610,2610,2610,0
|
|
20240219,165100,1132986160,2610,2610,2610,2610,0
|
|
20240219,165000,1132986160,2610,2610,2610,2610,0
|
|
20240219,164900,1132986160,2610,2610,2610,2610,0
|
|
20240219,164800,1132986160,2610,2610,2610,2610,0
|
|
20240219,164700,1132986160,2610,2610,2610,2610,0
|
|
20240219,164600,1132986160,2610,2610,2610,2610,0
|
|
20240219,164500,1132986160,2610,2610,2610,2610,0
|
|
20240219,164400,1132986160,2610,2610,2610,2610,0
|
|
20240219,164300,1132986160,2610,2610,2610,2610,0
|
|
20240219,164200,1132986160,2610,2610,2610,2610,0
|
|
20240219,164100,1132986160,2610,2610,2610,2610,0
|
|
20240219,164000,1132986160,2610,2610,2610,2610,0
|
|
20240219,163900,1132986160,2610,2610,2610,2610,0
|
|
20240219,163800,1132986160,2610,2610,2610,2610,0
|
|
20240219,163700,1132986160,2610,2610,2610,2610,0
|
|
20240219,163600,1132986160,2610,2610,2610,2610,0
|
|
20240219,163500,1132986160,2610,2610,2610,2610,0
|
|
20240219,163400,1132986160,2610,2610,2610,2610,0
|
|
20240219,163300,1132986160,2610,2610,2610,2610,0
|
|
20240219,163200,1132986160,2610,2610,2610,2610,0
|
|
20240219,163100,1132986160,2610,2610,2610,2610,0
|
|
20240219,163000,1132986160,2610,2610,2610,2610,0
|
|
20240219,162900,1132986160,2610,2610,2610,2610,0
|
|
20240219,162800,1132986160,2610,2610,2610,2610,0
|
|
20240219,162700,1132986160,2610,2610,2610,2610,0
|
|
20240219,162600,1132986160,2610,2610,2610,2610,0
|
|
20240219,162500,1132986160,2610,2610,2610,2610,0
|
|
20240219,162400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,162300,1132986160,2610,2610,2610,2610,0
|
|
20240219,162200,1132986160,2610,2610,2610,2610,0
|
|
20240219,162100,1132986160,2610,2610,2610,2610,0
|
|
20240219,162000,1132986160,2610,2610,2610,2610,0
|
|
20240219,161900,1132986160,2610,2610,2610,2610,0
|
|
20240219,161800,1132986160,2610,2610,2610,2610,0
|
|
20240219,161700,1132986160,2610,2610,2610,2610,0
|
|
20240219,161600,1132986160,2610,2610,2610,2610,0
|
|
20240219,161500,1132986160,2610,2610,2610,2610,0
|
|
20240219,161400,1132986160,2610,2610,2610,2610,0
|
|
20240219,161300,1132986160,2610,2610,2610,2610,0
|
|
20240219,161200,1132986160,2610,2610,2610,2610,0
|
|
20240219,161100,1132986160,2610,2610,2610,2610,0
|
|
20240219,161000,1132986160,2610,2610,2610,2610,0
|
|
20240219,160900,1132986160,2610,2610,2610,2610,0
|
|
20240219,160800,1132986160,2610,2610,2610,2610,0
|
|
20240219,160700,1132986160,2610,2610,2610,2610,0
|
|
20240219,160600,1132986160,2610,2610,2610,2610,0
|
|
20240219,160500,1132986160,2610,2610,2610,2610,0
|
|
20240219,160400,1132986160,2610,2610,2610,2610,0
|
|
20240219,160300,1132986160,2610,2610,2610,2610,0
|
|
20240219,160200,1132986160,2610,2610,2610,2610,0
|
|
20240219,160100,1132986160,2610,2610,2610,2610,0
|
|
20240219,160000,1132986160,2610,2610,2610,2610,0
|
|
20240219,155900,1132986160,2610,2610,2610,2610,0
|
|
20240219,155800,1132986160,2610,2610,2610,2610,0
|
|
20240219,155700,1132986160,2610,2610,2610,2610,0
|
|
20240219,155600,1132986160,2610,2610,2610,2610,0
|
|
20240219,155500,1132986160,2610,2610,2610,2610,0
|
|
20240219,155400,1132986160,2610,2610,2610,2610,7533
|
|
20240219,155300,1132986160,2610,2610,2610,2610,0
|
|
20240219,155200,1132986160,2610,2610,2610,2610,0
|
|
20240219,155100,1132986160,2610,2610,2610,2610,0
|
|
20240219,155000,1132986160,2610,2610,2610,2610,0
|
|
20240219,154900,1132986160,2610,2610,2610,2610,0
|
|
20240219,154800,1132986160,2610,2610,2610,2610,0
|
|
20240219,154700,1132986160,2610,2610,2610,2610,0
|
|
20240219,154600,1132986160,2610,2610,2610,2610,0
|
|
20240219,154500,1132986160,2610,2610,2610,2610,0
|
|
20240219,154400,1132986160,2610,2610,2610,2610,0
|
|
20240219,154300,1132986160,2610,2610,2610,2610,0
|
|
20240219,154200,1132986160,2610,2610,2610,2610,0
|
|
20240219,154100,1132986160,2610,2610,2610,2610,0
|
|
20240219,154000,1132986160,2610,2610,2610,2610,0
|
|
20240219,153900,1132986160,2610,2610,2610,2610,0
|
|
20240219,153800,1132986160,2610,2610,2610,2610,0
|
|
20240219,153700,1132986160,2610,2610,2610,2610,0
|
|
20240219,153600,1132986160,2610,2610,2610,2610,0
|
|
20240219,153500,1132986160,2610,2610,2610,2610,0
|
|
20240219,153400,1132986160,2610,2610,2610,2610,0
|
|
20240219,153300,1132986160,2610,2610,2610,2610,0
|
|
20240219,153200,1132986160,2610,2610,2610,2610,0
|
|
20240219,153100,1132986160,2610,2610,2610,2610,0
|
|
20240219,153000,1132986160,2610,2610,2610,2610,7533
|
|
20240219,152900,1113325030,2615,2615,2615,2615,0
|
|
20240219,152800,1113325030,2615,2615,2615,2615,0
|
|
20240219,152700,1113325030,2615,2615,2615,2615,0
|
|
20240219,152600,1113325030,2615,2615,2615,2615,0
|
|
20240219,152500,1113325030,2615,2615,2615,2615,0
|
|
20240219,152400,1113325030,2615,2615,2615,2615,0
|
|
20240219,152300,1113325030,2615,2615,2615,2615,0
|
|
20240219,152200,1113325030,2615,2615,2615,2615,0
|
|
20240219,152100,1113325030,2615,2615,2615,2615,0
|
|
20240219,152000,1113325030,2615,2615,2615,2615,0
|
|
20240219,151900,1113325030,2615,2615,2615,2605,453
|
|
20240219,151800,1112142420,2615,2610,2615,2610,400
|
|
20240219,151700,1111097420,2610,2610,2610,2610,646
|
|
20240219,151600,1109411360,2610,2615,2615,2610,30
|
|
20240219,151500,1109333010,2610,2610,2610,2610,4
|
|
20240219,151400,1109322570,2610,2610,2610,2610,0
|
|
20240219,151300,1109322570,2610,2610,2610,2610,400
|
|
20240219,151200,1108278570,2620,2620,2620,2620,150
|
|
20240219,151100,1107885570,2620,2620,2620,2620,1
|
|
20240219,151000,1107882950,2610,2610,2610,2610,603
|
|
20240219,150900,1106309120,2605,2605,2605,2605,0
|
|
20240219,150800,1106309120,2605,2610,2620,2605,3960
|
|
20240219,150700,1095964305,2610,2615,2615,2610,1641
|
|
20240219,150600,1091681190,2620,2620,2620,2620,0
|
|
20240219,150500,1091681190,2620,2620,2620,2620,7
|
|
20240219,150400,1091662850,2620,2620,2620,2620,274
|
|
20240219,150300,1090944970,2610,2610,2610,2610,0
|
|
20240219,150200,1090944970,2610,2610,2610,2610,180
|
|
20240219,150100,1090475170,2610,2610,2610,2610,33
|
|
20240219,150000,1090389040,2610,2615,2615,2610,9
|
|
20240219,145900,1090365510,2615,2610,2615,2610,2866
|
|
20240219,145800,1082870965,2610,2610,2610,2610,205
|
|
20240219,145700,1082335915,2610,2610,2610,2610,2
|
|
20240219,145600,1082330695,2610,2610,2610,2610,913
|
|
20240219,145500,1079947765,2615,2615,2615,2615,1201
|
|
20240219,145400,1076807150,2610,2610,2610,2610,0
|
|
20240219,145300,1076807150,2610,2610,2610,2610,1187
|
|
20240219,145200,1073709080,2615,2615,2615,2615,1147
|
|
20240219,145100,1070709675,2615,2615,2615,2615,200
|
|
20240219,145000,1070186675,2615,2615,2615,2615,0
|
|
20240219,144900,1070186675,2615,2615,2615,2615,0
|
|
20240219,144800,1070186675,2615,2620,2620,2615,1136
|
|
20240219,144700,1067216030,2615,2615,2615,2615,1190
|
|
20240219,144600,1064104180,2615,2615,2615,2615,7
|
|
20240219,144500,1064085875,2615,2620,2620,2615,430
|
|
20240219,144400,1062961275,2620,2620,2620,2620,0
|
|
20240219,144300,1062961275,2620,2620,2620,2620,1
|
|
20240219,144200,1062958655,2615,2615,2615,2615,25
|
|
20240219,144100,1062893280,2615,2615,2615,2615,6
|
|
20240219,144000,1062877590,2615,2615,2615,2615,0
|
|
20240219,143900,1062877590,2615,2615,2615,2615,26
|
|
20240219,143800,1062809600,2615,2615,2615,2615,2015
|
|
20240219,143700,1057540375,2605,2610,2610,2605,100
|
|
20240219,143600,1057279775,2605,2615,2615,2605,3920
|
|
20240219,143500,1047049300,2610,2610,2610,2610,1
|
|
20240219,143400,1047046690,2615,2610,2615,2610,1804
|
|
20240219,143300,1042338230,2610,2610,2610,2610,80
|
|
20240219,143200,1042129430,2615,2615,2615,2615,0
|
|
20240219,143100,1042129430,2615,2615,2615,2615,505
|
|
20240219,143000,1040808855,2615,2615,2615,2615,0
|
|
20240219,142900,1040808855,2615,2615,2615,2615,1326
|
|
20240219,142800,1037341365,2615,2615,2615,2615,0
|
|
20240219,142700,1037341365,2615,2615,2615,2615,1
|
|
20240219,142600,1037338750,2615,2615,2615,2615,300
|
|
20240219,142500,1036554250,2615,2615,2615,2615,60
|
|
20240219,142400,1036397350,2620,2620,2620,2620,4
|
|
20240219,142300,1036386870,2615,2620,2620,2615,210
|
|
20240219,142200,1035837520,2620,2620,2620,2620,140
|
|
20240219,142100,1035470720,2620,2620,2620,2620,85
|
|
20240219,142000,1035248020,2620,2620,2620,2620,0
|
|
20240219,141900,1035248020,2620,2615,2620,2615,440
|
|
20240219,141800,1034096345,2615,2620,2620,2615,74
|
|
20240219,141700,1033902520,2620,2620,2620,2620,67
|
|
20240219,141600,1033726980,2620,2620,2620,2620,46
|
|
20240219,141500,1033606460,2620,2620,2620,2620,1245
|
|
20240219,141400,1030344560,2620,2620,2620,2620,10
|
|
20240219,141300,1030318360,2620,2620,2620,2620,89
|
|
20240219,141200,1030085180,2620,2620,2620,2620,290
|
|
20240219,141100,1029325380,2620,2620,2620,2620,76
|
|
20240219,141000,1029126260,2620,2620,2620,2620,19
|
|
20240219,140900,1029076480,2615,2620,2620,2615,127
|
|
20240219,140800,1028743745,2620,2620,2620,2620,0
|
|
20240219,140700,1028743745,2620,2620,2620,2620,1135
|
|
20240219,140600,1025770045,2620,2620,2620,2620,3
|
|
20240219,140500,1025762185,2620,2615,2620,2615,972
|
|
20240219,140400,1023217705,2615,2615,2620,2615,7
|
|
20240219,140300,1023199395,2620,2615,2620,2615,71
|
|
20240219,140200,1023013675,2615,2615,2615,2615,0
|
|
20240219,140100,1023013675,2615,2615,2615,2615,400
|
|
20240219,140000,1021967675,2615,2615,2615,2615,0
|
|
20240219,135900,1021967675,2615,2615,2615,2615,0
|
|
20240219,135800,1021967675,2615,2615,2615,2615,0
|
|
20240219,135700,1021967675,2615,2615,2615,2615,59
|
|
20240219,135600,1021813390,2615,2615,2615,2615,0
|
|
20240219,135500,1021813390,2615,2615,2615,2615,0
|
|
20240219,135400,1021813390,2615,2615,2625,2615,272
|
|
20240219,135300,1021102100,2615,2615,2615,2615,3500
|
|
20240219,135200,1011949600,2610,2610,2610,2610,33
|
|
20240219,135100,1011863470,2610,2610,2610,2610,18
|
|
20240219,135000,1011816490,2610,2610,2610,2610,0
|
|
20240219,134900,1011816490,2610,2615,2615,2610,325
|
|
20240219,134800,1010966740,2605,2615,2615,2605,2991
|
|
20240219,134700,1003158050,2615,2615,2615,2615,500
|
|
20240219,134600,1001850550,2625,2625,2625,2625,0
|
|
20240219,134500,1001850550,2625,2625,2625,2625,1
|
|
20240219,134400,1001847925,2615,2620,2620,2615,1005
|
|
20240219,134300,999219810,2620,2620,2620,2620,729
|
|
20240219,134200,997309830,2620,2620,2620,2620,5
|
|
20240219,134100,997296730,2620,2620,2620,2620,67
|
|
20240219,134000,997121190,2620,2620,2620,2620,85
|
|
20240219,133900,996898490,2625,2620,2625,2620,1765
|
|
20240219,133800,992271330,2620,2620,2620,2620,10
|
|
20240219,133700,992245130,2615,2615,2615,2615,0
|
|
20240219,133600,992245130,2615,2615,2615,2615,0
|
|
20240219,133500,992245130,2615,2615,2615,2615,100
|
|
20240219,133400,991983630,2610,2610,2610,2610,5300
|
|
20240219,133300,978150630,2610,2615,2615,2610,185
|
|
20240219,133200,977666860,2615,2615,2615,2615,602
|
|
20240219,133100,976092630,2615,2615,2615,2615,0
|
|
20240219,133000,976092630,2615,2615,2615,2615,0
|
|
20240219,132900,976092630,2615,2615,2615,2615,0
|
|
20240219,132800,976092630,2615,2615,2615,2615,15
|
|
20240219,132700,976053405,2615,2615,2615,2615,613
|
|
20240219,132600,974450410,2615,2615,2615,2615,141
|
|
20240219,132500,974081695,2615,2615,2615,2615,0
|
|
20240219,132400,974081695,2615,2615,2615,2615,100
|
|
20240219,132300,973820195,2615,2615,2615,2615,0
|
|
20240219,132200,973820195,2615,2620,2620,2615,985
|
|
20240219,132100,971239610,2620,2620,2620,2620,50
|
|
20240219,132000,971108610,2620,2620,2620,2610,365
|
|
20240219,131900,970153260,2610,2610,2610,2610,101
|
|
20240219,131800,969889650,2610,2610,2610,2610,1765
|
|
20240219,131700,965283000,2620,2620,2620,2620,2
|
|
20240219,131600,965277760,2610,2610,2610,2610,1880
|
|
20240219,131500,960370960,2610,2615,2615,2610,551
|
|
20240219,131400,958930145,2615,2615,2615,2615,0
|
|
20240219,131300,958930145,2615,2615,2615,2615,1
|
|
20240219,131200,958927530,2615,2610,2615,2610,1501
|
|
20240219,131100,955002615,2615,2615,2615,2615,39
|
|
20240219,131000,954900630,2610,2605,2610,2605,11074
|
|
20240219,130900,926028085,2600,2600,2600,2600,7
|
|
20240219,130800,926009885,2600,2610,2610,2600,15471
|
|
20240219,130700,885670190,2615,2615,2615,2615,4125
|
|
20240219,130600,874883315,2615,2615,2615,2615,682
|
|
20240219,130500,873099885,2620,2620,2620,2620,138
|
|
20240219,130400,872738325,2620,2615,2620,2615,176
|
|
20240219,130300,872278075,2615,2615,2615,2615,0
|
|
20240219,130200,872278075,2615,2615,2615,2615,0
|
|
20240219,130100,872278075,2615,2615,2615,2615,80
|
|
20240219,130000,872068875,2615,2615,2615,2615,600
|
|
20240219,125900,870499875,2620,2620,2620,2620,1
|
|
20240219,125800,870497255,2620,2620,2620,2620,2097
|
|
20240219,125700,865003115,2620,2620,2620,2620,0
|
|
20240219,125600,865003115,2620,2620,2620,2620,2
|
|
20240219,125500,864997875,2620,2620,2620,2620,56
|
|
20240219,125400,864851155,2620,2620,2620,2620,4128
|
|
20240219,125300,854035795,2625,2625,2625,2625,1
|
|
20240219,125200,854033170,2625,2625,2625,2625,11
|
|
20240219,125100,854004295,2625,2625,2625,2625,370
|
|
20240219,125000,853033045,2620,2620,2620,2620,0
|
|
20240219,124900,853033045,2620,2620,2620,2620,955
|
|
20240219,124800,850530945,2620,2620,2620,2620,773
|
|
20240219,124700,848505685,2620,2620,2620,2620,0
|
|
20240219,124600,848505685,2620,2625,2625,2620,1047
|
|
20240219,124500,845762535,2625,2630,2630,2625,147
|
|
20240219,124400,845376510,2630,2630,2630,2630,0
|
|
20240219,124300,845376510,2630,2630,2630,2630,322
|
|
20240219,124200,844529650,2630,2625,2630,2620,551
|
|
20240219,124100,843085350,2630,2625,2630,2625,107
|
|
20240219,124000,842804445,2625,2625,2625,2625,4000
|
|
20240219,123900,832304445,2630,2630,2630,2630,21
|
|
20240219,123800,832249215,2630,2635,2635,2630,569
|
|
20240219,123700,830752740,2635,2635,2635,2635,1
|
|
20240219,123600,830750105,2635,2635,2635,2635,5
|
|
20240219,123500,830736930,2630,2630,2630,2630,200
|
|
20240219,123400,830210930,2630,2630,2630,2630,202
|
|
20240219,123300,829679670,2630,2635,2635,2630,348
|
|
20240219,123200,828764180,2630,2630,2630,2630,3646
|
|
20240219,123100,819175200,2635,2635,2635,2635,50
|
|
20240219,123000,819043450,2635,2635,2635,2635,505
|
|
20240219,122900,817712775,2635,2635,2635,2635,296
|
|
20240219,122800,816932815,2635,2635,2635,2635,61
|
|
20240219,122700,816772080,2635,2635,2635,2635,119
|
|
20240219,122600,816458515,2635,2635,2640,2635,234
|
|
20240219,122500,815841920,2640,2640,2640,2640,3
|
|
20240219,122400,815834000,2640,2640,2640,2640,10
|
|
20240219,122300,815807600,2640,2640,2640,2640,323
|
|
20240219,122200,814954880,2635,2635,2635,2635,180
|
|
20240219,122100,814480580,2640,2640,2640,2635,107
|
|
20240219,122000,814198105,2640,2640,2640,2640,0
|
|
20240219,121900,814198105,2640,2640,2640,2640,1779
|
|
20240219,121800,809501545,2640,2640,2640,2640,418
|
|
20240219,121700,808398025,2645,2645,2645,2645,2
|
|
20240219,121600,808392735,2645,2645,2645,2645,1314
|
|
20240219,121500,804917205,2640,2640,2640,2640,727
|
|
20240219,121400,802997925,2640,2640,2640,2635,402
|
|
20240219,121300,801937895,2635,2640,2640,2635,3001
|
|
20240219,121200,794030255,2640,2640,2640,2635,152
|
|
20240219,121100,793629135,2645,2640,2645,2640,436
|
|
20240219,121000,792476095,2640,2645,2645,2640,978
|
|
20240219,120900,789893105,2645,2645,2645,2645,385
|
|
20240219,120800,788874780,2640,2640,2640,2640,1000
|
|
20240219,120700,786234780,2640,2640,2640,2640,2
|
|
20240219,120600,786229500,2645,2645,2645,2645,0
|
|
20240219,120500,786229500,2645,2640,2645,2640,201
|
|
20240219,120400,785698855,2645,2645,2645,2645,1
|
|
20240219,120300,785696210,2635,2635,2635,2635,191
|
|
20240219,120200,785192925,2640,2645,2645,2640,449
|
|
20240219,120100,784007535,2645,2640,2645,2640,405
|
|
20240219,120000,782938310,2645,2645,2645,2645,5
|
|
20240219,115900,782925085,2645,2650,2650,2645,8719
|
|
20240219,115800,759857430,2650,2650,2650,2650,748
|
|
20240219,115700,757875230,2650,2650,2650,2650,736
|
|
20240219,115600,755924830,2650,2645,2650,2645,3459
|
|
20240219,115500,746763530,2645,2645,2645,2645,656
|
|
20240219,115400,745028410,2640,2640,2640,2640,0
|
|
20240219,115300,745028410,2640,2640,2640,2640,3349
|
|
20240219,115200,736187050,2640,2640,2640,2640,1331
|
|
20240219,115100,732673210,2640,2635,2640,2635,604
|
|
20240219,115000,731081660,2640,2640,2640,2640,9
|
|
20240219,114900,731057900,2640,2640,2640,2635,1583
|
|
20240219,114800,726879405,2640,2640,2640,2640,0
|
|
20240219,114700,726879405,2640,2640,2640,2640,3115
|
|
20240219,114600,718655805,2640,2640,2640,2640,101
|
|
20240219,114500,718389165,2645,2645,2645,2645,5
|
|
20240219,114400,718375940,2645,2645,2645,2645,0
|
|
20240219,114300,718375940,2645,2640,2645,2640,101
|
|
20240219,114200,718109295,2640,2635,2640,2635,52
|
|
20240219,114100,717972025,2635,2640,2640,2635,842
|
|
20240219,114000,715751095,2645,2640,2645,2640,679
|
|
20240219,113900,713958530,2640,2640,2640,2640,2932
|
|
20240219,113800,706218050,2640,2640,2640,2640,1
|
|
20240219,113700,706215410,2640,2645,2645,2640,589
|
|
20240219,113600,704657945,2635,2640,2640,2635,1097
|
|
20240219,113500,701765425,2635,2635,2635,2635,828
|
|
20240219,113400,699583645,2640,2640,2640,2640,153
|
|
20240219,113300,699179725,2640,2640,2640,2635,1836
|
|
20240219,113200,694332755,2640,2640,2640,2640,500
|
|
20240219,113100,693012755,2640,2645,2645,2640,1326
|
|
20240219,113000,689506985,2640,2640,2650,2640,2965
|
|
20240219,112900,681663865,2635,2645,2645,2635,3259
|
|
20240219,112800,673075300,2645,2645,2645,2645,105
|
|
20240219,112700,672797575,2645,2640,2645,2640,2414
|
|
20240219,112600,666420595,2640,2640,2640,2640,13
|
|
20240219,112500,666386275,2640,2640,2640,2640,14
|
|
20240219,112400,666349315,2640,2640,2640,2635,295
|
|
20240219,112300,665570835,2640,2640,2640,2640,318
|
|
20240219,112200,664731315,2640,2645,2645,2640,859
|
|
20240219,112100,662463305,2640,2645,2645,2640,540
|
|
20240219,112000,661037205,2640,2640,2645,2640,482
|
|
20240219,111900,659764450,2640,2640,2640,2640,1
|
|
20240219,111800,659761810,2640,2640,2645,2640,1649
|
|
20240219,111700,655408325,2640,2640,2640,2640,74
|
|
20240219,111600,655212965,2645,2640,2645,2640,91
|
|
20240219,111500,654972525,2645,2645,2645,2645,18
|
|
20240219,111400,654924915,2645,2640,2645,2640,178
|
|
20240219,111300,654454495,2640,2635,2640,2635,1025
|
|
20240219,111200,651748615,2640,2640,2640,2640,2731
|
|
20240219,111100,644538775,2640,2640,2640,2640,1507
|
|
20240219,111000,640560295,2640,2635,2640,2630,272
|
|
20240219,110900,639844175,2640,2635,2640,2635,759
|
|
20240219,110800,637842920,2640,2640,2640,2635,2144
|
|
20240219,110700,632192295,2640,2630,2640,2625,995
|
|
20240219,110600,629571715,2635,2635,2635,2630,4361
|
|
20240219,110500,618090310,2640,2640,2640,2640,60
|
|
20240219,110400,617931910,2640,2640,2640,2635,1658
|
|
20240219,110300,613557865,2640,2635,2640,2630,6115
|
|
20240219,110200,597460540,2635,2645,2645,2630,7371
|
|
20240219,110100,578021025,2645,2645,2660,2635,14803
|
|
20240219,110000,538788530,2655,2625,2670,2625,38888
|
|
20240219,105900,435621405,2625,2625,2625,2625,5
|
|
20240219,105800,435608280,2625,2625,2625,2625,363
|
|
20240219,105700,434655405,2620,2625,2625,2620,5649
|
|
20240219,105600,419851930,2625,2630,2630,2625,1218
|
|
20240219,105500,416653590,2625,2630,2630,2625,1050
|
|
20240219,105400,413896090,2630,2630,2630,2630,478
|
|
20240219,105300,412638950,2630,2630,2630,2630,1176
|
|
20240219,105200,409546070,2635,2635,2635,2635,0
|
|
20240219,105100,409546070,2635,2635,2635,2635,5
|
|
20240219,105000,409532895,2635,2635,2635,2635,1
|
|
20240219,104900,409530260,2630,2630,2630,2630,10
|
|
20240219,104800,409503960,2630,2630,2630,2625,251
|
|
20240219,104700,408844080,2630,2630,2630,2630,0
|
|
20240219,104600,408844080,2630,2625,2630,2625,650
|
|
20240219,104500,407137330,2635,2640,2640,2630,48
|
|
20240219,104400,407010870,2640,2625,2640,2625,30
|
|
20240219,104300,406931820,2635,2635,2635,2635,0
|
|
20240219,104200,406931820,2635,2630,2635,2625,1715
|
|
20240219,104100,402420535,2640,2640,2645,2635,3430
|
|
20240219,104000,393362985,2640,2640,2640,2640,3088
|
|
20240219,103900,385210665,2640,2640,2640,2640,2899
|
|
20240219,103800,377557305,2640,2640,2640,2640,7483
|
|
20240219,103700,357802185,2640,2630,2640,2630,7306
|
|
20240219,103600,338532635,2630,2630,2630,2630,10
|
|
20240219,103500,338506335,2630,2630,2630,2630,14
|
|
20240219,103400,338469515,2620,2620,2620,2620,205
|
|
20240219,103300,337932415,2620,2620,2625,2620,57
|
|
20240219,103200,337783045,2620,2625,2625,2620,1138
|
|
20240219,103100,334796795,2625,2630,2630,2625,607
|
|
20240219,103000,333203405,2630,2630,2630,2630,5
|
|
20240219,102900,333190255,2620,2625,2625,2620,2728
|
|
20240219,102800,326035575,2630,2630,2630,2630,20
|
|
20240219,102700,325982975,2630,2625,2630,2625,150
|
|
20240219,102600,325588655,2630,2630,2630,2630,1357
|
|
20240219,102500,322019745,2630,2635,2635,2630,117
|
|
20240219,102400,321711455,2635,2635,2635,2635,2176
|
|
20240219,102300,315977695,2635,2630,2635,2630,5721
|
|
20240219,102200,300917335,2630,2625,2630,2625,501
|
|
20240219,102100,299599710,2630,2620,2630,2615,5937
|
|
20240219,102000,284039345,2620,2620,2620,2605,6200
|
|
20240219,101900,267855170,2625,2625,2625,2625,100
|
|
20240219,101800,267592670,2620,2625,2625,2620,246
|
|
20240219,101700,266947305,2625,2625,2625,2625,66
|
|
20240219,101600,266774055,2625,2625,2625,2625,27
|
|
20240219,101500,266703180,2625,2620,2625,2620,49
|
|
20240219,101400,266574795,2620,2620,2620,2620,0
|
|
20240219,101300,266574795,2620,2625,2625,2620,364
|
|
20240219,101200,265619800,2625,2625,2625,2625,145
|
|
20240219,101100,265239175,2625,2630,2630,2625,12
|
|
20240219,101000,265207640,2625,2625,2625,2625,1
|
|
20240219,100900,265205015,2615,2615,2615,2615,1000
|
|
20240219,100800,262590015,2615,2620,2620,2615,400
|
|
20240219,100700,261543150,2625,2625,2630,2625,6233
|
|
20240219,100600,245181275,2625,2625,2625,2610,1618
|
|
20240219,100500,240949010,2625,2625,2625,2625,1510
|
|
20240219,100400,236985260,2625,2625,2630,2625,151
|
|
20240219,100300,236588730,2625,2625,2625,2625,1071
|
|
20240219,100200,233777355,2625,2625,2625,2625,132
|
|
20240219,100100,233430855,2625,2625,2625,2625,14
|
|
20240219,100000,233394105,2625,2630,2630,2625,571
|
|
20240219,095900,231892415,2635,2635,2635,2635,1
|
|
20240219,095800,231889780,2630,2630,2630,2630,515
|
|
20240219,095700,230535330,2630,2635,2635,2630,14
|
|
20240219,095600,230498490,2640,2635,2640,2630,1658
|
|
20240219,095500,226130510,2635,2640,2640,2635,1909
|
|
20240219,095400,221099745,2640,2635,2640,2635,11
|
|
20240219,095300,221070755,2635,2640,2640,2635,5078
|
|
20240219,095200,207665090,2640,2640,2640,2640,1000
|
|
20240219,095100,205025090,2640,2630,2640,2630,5793
|
|
20240219,095000,189777070,2630,2630,2630,2630,870
|
|
20240219,094900,187488970,2630,2625,2630,2625,198
|
|
20240219,094800,186969195,2625,2625,2625,2625,3
|
|
20240219,094700,186961320,2625,2625,2625,2625,931
|
|
20240219,094600,184517445,2625,2630,2630,2625,286
|
|
20240219,094500,183765640,2630,2635,2635,2630,1073
|
|
20240219,094400,180943290,2635,2620,2635,2620,9022
|
|
20240219,094300,157239775,2620,2620,2620,2620,465
|
|
20240219,094200,156021475,2620,2620,2620,2620,52
|
|
20240219,094100,155885235,2620,2615,2620,2615,864
|
|
20240219,094000,153625355,2615,2615,2615,2615,5
|
|
20240219,093900,153612280,2615,2615,2615,2615,4
|
|
20240219,093800,153601820,2615,2615,2615,2615,0
|
|
20240219,093700,153601820,2615,2615,2615,2605,1205
|
|
20240219,093600,150461005,2615,2620,2620,2610,10
|
|
20240219,093500,150434845,2620,2620,2620,2620,472
|
|
20240219,093400,149198205,2620,2620,2620,2620,1408
|
|
20240219,093300,145509245,2605,2610,2620,2605,2239
|
|
20240219,093200,139672165,2610,2620,2620,2605,787
|
|
20240219,093100,137619430,2615,2615,2615,2615,27
|
|
20240219,093000,137548825,2610,2605,2620,2605,1766
|
|
20240219,092900,132945790,2610,2620,2620,2610,9613
|
|
20240219,092800,107835880,2625,2625,2625,2625,105
|
|
20240219,092700,107560255,2625,2625,2625,2625,81
|
|
20240219,092600,107347630,2625,2620,2630,2620,196
|
|
20240219,092500,106834070,2620,2620,2620,2620,641
|
|
20240219,092400,105154650,2620,2610,2620,2610,199
|
|
20240219,092300,104635250,2610,2610,2610,2610,0
|
|
20240219,092200,104635250,2610,2615,2615,2610,4422
|
|
20240219,092100,93088555,2615,2615,2620,2615,976
|
|
20240219,092000,90536305,2615,2620,2620,2615,1876
|
|
20240219,091900,85627530,2620,2620,2620,2620,1
|
|
20240219,091800,85624910,2620,2620,2620,2620,339
|
|
20240219,091700,84736730,2630,2620,2630,2620,569
|
|
20240219,091600,83245050,2620,2620,2620,2620,123
|
|
20240219,091500,82922790,2620,2620,2625,2620,1169
|
|
20240219,091400,79856195,2625,2625,2625,2625,766
|
|
20240219,091300,77845445,2620,2620,2620,2620,667
|
|
20240219,091200,76097905,2620,2615,2620,2615,60
|
|
20240219,091100,75940810,2615,2615,2615,2615,10
|
|
20240219,091000,75914660,2610,2620,2620,2610,731
|
|
20240219,090900,74004090,2620,2615,2620,2615,22
|
|
20240219,090800,73946500,2615,2620,2625,2615,1089
|
|
20240219,090700,71098320,2625,2615,2625,2615,155
|
|
20240219,090600,70692140,2615,2610,2620,2610,598
|
|
20240219,090500,69128450,2610,2605,2610,2605,1304
|
|
20240219,090400,65731510,2605,2615,2615,2605,7231
|
|
20240219,090300,46876150,2620,2640,2640,2620,2781
|
|
20240219,090200,39584100,2630,2625,2635,2620,2411
|
|
20240219,090100,33247380,2615,2615,2630,2615,1702
|
|
20240219,090000,28785340,2615,2640,2640,2605,10946
|