641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,193700,4633167035,3120,3120,3120,3120,0
|
|
20240216,193600,4633167035,3120,3120,3120,3120,0
|
|
20240216,193500,4633167035,3120,3120,3120,3120,0
|
|
20240216,193400,4633167035,3120,3120,3120,3120,0
|
|
20240216,193300,4633167035,3120,3120,3120,3120,0
|
|
20240216,193200,4633167035,3120,3120,3120,3120,0
|
|
20240216,193100,4633167035,3120,3120,3120,3120,0
|
|
20240216,193000,4633167035,3120,3120,3120,3120,0
|
|
20240216,192900,4633167035,3120,3120,3120,3120,0
|
|
20240216,192800,4633167035,3120,3120,3120,3120,0
|
|
20240216,192700,4633167035,3120,3120,3120,3120,0
|
|
20240216,192600,4633167035,3120,3120,3120,3120,0
|
|
20240216,192500,4633167035,3120,3120,3120,3120,0
|
|
20240216,192400,4633167035,3120,3120,3120,3120,0
|
|
20240216,192300,4633167035,3120,3120,3120,3120,0
|
|
20240216,192200,4633167035,3120,3120,3120,3120,0
|
|
20240216,192100,4633167035,3120,3120,3120,3120,0
|
|
20240216,192000,4633167035,3120,3120,3120,3120,0
|
|
20240216,191900,4633167035,3120,3120,3120,3120,0
|
|
20240216,191800,4633167035,3120,3120,3120,3120,0
|
|
20240216,191700,4633167035,3120,3120,3120,3120,0
|
|
20240216,191600,4633167035,3120,3120,3120,3120,0
|
|
20240216,191500,4633167035,3120,3120,3120,3120,0
|
|
20240216,191400,4633167035,3120,3120,3120,3120,0
|
|
20240216,191300,4633167035,3120,3120,3120,3120,0
|
|
20240216,191200,4633167035,3120,3120,3120,3120,0
|
|
20240216,191100,4633167035,3120,3120,3120,3120,0
|
|
20240216,191000,4633167035,3120,3120,3120,3120,0
|
|
20240216,190900,4633167035,3120,3120,3120,3120,0
|
|
20240216,190800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,190700,4633167035,3120,3120,3120,3120,0
|
|
20240216,190600,4633167035,3120,3120,3120,3120,0
|
|
20240216,190500,4633167035,3120,3120,3120,3120,0
|
|
20240216,190400,4633167035,3120,3120,3120,3120,0
|
|
20240216,190300,4633167035,3120,3120,3120,3120,0
|
|
20240216,190200,4633167035,3120,3120,3120,3120,0
|
|
20240216,190100,4633167035,3120,3120,3120,3120,0
|
|
20240216,190000,4633167035,3120,3120,3120,3120,0
|
|
20240216,185900,4633167035,3120,3120,3120,3120,0
|
|
20240216,185800,4633167035,3120,3120,3120,3120,0
|
|
20240216,185700,4633167035,3120,3120,3120,3120,0
|
|
20240216,185600,4633167035,3120,3120,3120,3120,0
|
|
20240216,185500,4633167035,3120,3120,3120,3120,0
|
|
20240216,185400,4633167035,3120,3120,3120,3120,0
|
|
20240216,185300,4633167035,3120,3120,3120,3120,0
|
|
20240216,185200,4633167035,3120,3120,3120,3120,0
|
|
20240216,185100,4633167035,3120,3120,3120,3120,0
|
|
20240216,185000,4633167035,3120,3120,3120,3120,0
|
|
20240216,184900,4633167035,3120,3120,3120,3120,0
|
|
20240216,184800,4633167035,3120,3120,3120,3120,0
|
|
20240216,184700,4633167035,3120,3120,3120,3120,0
|
|
20240216,184600,4633167035,3120,3120,3120,3120,0
|
|
20240216,184500,4633167035,3120,3120,3120,3120,0
|
|
20240216,184400,4633167035,3120,3120,3120,3120,0
|
|
20240216,184300,4633167035,3120,3120,3120,3120,0
|
|
20240216,184200,4633167035,3120,3120,3120,3120,0
|
|
20240216,184100,4633167035,3120,3120,3120,3120,0
|
|
20240216,184000,4633167035,3120,3120,3120,3120,0
|
|
20240216,183900,4633167035,3120,3120,3120,3120,0
|
|
20240216,183800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,183700,4633167035,3120,3120,3120,3120,0
|
|
20240216,183600,4633167035,3120,3120,3120,3120,0
|
|
20240216,183500,4633167035,3120,3120,3120,3120,0
|
|
20240216,183400,4633167035,3120,3120,3120,3120,0
|
|
20240216,183300,4633167035,3120,3120,3120,3120,0
|
|
20240216,183200,4633167035,3120,3120,3120,3120,0
|
|
20240216,183100,4633167035,3120,3120,3120,3120,0
|
|
20240216,183000,4633167035,3120,3120,3120,3120,0
|
|
20240216,182900,4633167035,3120,3120,3120,3120,0
|
|
20240216,182800,4633167035,3120,3120,3120,3120,0
|
|
20240216,182700,4633167035,3120,3120,3120,3120,0
|
|
20240216,182600,4633167035,3120,3120,3120,3120,0
|
|
20240216,182500,4633167035,3120,3120,3120,3120,0
|
|
20240216,182400,4633167035,3120,3120,3120,3120,0
|
|
20240216,182300,4633167035,3120,3120,3120,3120,0
|
|
20240216,182200,4633167035,3120,3120,3120,3120,0
|
|
20240216,182100,4633167035,3120,3120,3120,3120,0
|
|
20240216,182000,4633167035,3120,3120,3120,3120,0
|
|
20240216,181900,4633167035,3120,3120,3120,3120,0
|
|
20240216,181800,4633167035,3120,3120,3120,3120,0
|
|
20240216,181700,4633167035,3120,3120,3120,3120,0
|
|
20240216,181600,4633167035,3120,3120,3120,3120,0
|
|
20240216,181500,4633167035,3120,3120,3120,3120,0
|
|
20240216,181400,4633167035,3120,3120,3120,3120,0
|
|
20240216,181300,4633167035,3120,3120,3120,3120,0
|
|
20240216,181200,4633167035,3120,3120,3120,3120,0
|
|
20240216,181100,4633167035,3120,3120,3120,3120,0
|
|
20240216,181000,4633167035,3120,3120,3120,3120,0
|
|
20240216,180900,4633167035,3120,3120,3120,3120,0
|
|
20240216,180800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,180700,4633167035,3120,3120,3120,3120,0
|
|
20240216,180600,4633167035,3120,3120,3120,3120,0
|
|
20240216,180500,4633167035,3120,3120,3120,3120,0
|
|
20240216,180400,4633167035,3120,3120,3120,3120,0
|
|
20240216,180300,4633167035,3120,3120,3120,3120,0
|
|
20240216,180200,4633167035,3120,3120,3120,3120,0
|
|
20240216,180100,4633167035,3120,3120,3120,3120,0
|
|
20240216,180000,4633167035,3120,3120,3120,3120,0
|
|
20240216,175900,4633167035,3120,3120,3120,3120,0
|
|
20240216,175800,4633167035,3120,3120,3120,3120,0
|
|
20240216,175700,4633167035,3120,3120,3120,3120,0
|
|
20240216,175600,4633167035,3120,3120,3120,3120,0
|
|
20240216,175500,4633167035,3120,3120,3120,3120,0
|
|
20240216,175400,4633167035,3120,3120,3120,3120,0
|
|
20240216,175300,4633167035,3120,3120,3120,3120,0
|
|
20240216,175200,4633167035,3120,3120,3120,3120,0
|
|
20240216,175100,4633167035,3120,3120,3120,3120,0
|
|
20240216,175000,4633167035,3120,3120,3120,3120,0
|
|
20240216,174900,4633167035,3120,3120,3120,3120,0
|
|
20240216,174800,4633167035,3120,3120,3120,3120,0
|
|
20240216,174700,4633167035,3120,3120,3120,3120,0
|
|
20240216,174600,4633167035,3120,3120,3120,3120,0
|
|
20240216,174500,4633167035,3120,3120,3120,3120,0
|
|
20240216,174400,4633167035,3120,3120,3120,3120,0
|
|
20240216,174300,4633167035,3120,3120,3120,3120,0
|
|
20240216,174200,4633167035,3120,3120,3120,3120,0
|
|
20240216,174100,4633167035,3120,3120,3120,3120,0
|
|
20240216,174000,4633167035,3120,3120,3120,3120,0
|
|
20240216,173900,4633167035,3120,3120,3120,3120,0
|
|
20240216,173800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,173700,4633167035,3120,3120,3120,3120,0
|
|
20240216,173600,4633167035,3120,3120,3120,3120,0
|
|
20240216,173500,4633167035,3120,3120,3120,3120,0
|
|
20240216,173400,4633167035,3120,3120,3120,3120,0
|
|
20240216,173300,4633167035,3120,3120,3120,3120,0
|
|
20240216,173200,4633167035,3120,3120,3120,3120,0
|
|
20240216,173100,4633167035,3120,3120,3120,3120,0
|
|
20240216,173000,4633167035,3120,3120,3120,3120,0
|
|
20240216,172900,4633167035,3120,3120,3120,3120,0
|
|
20240216,172800,4633167035,3120,3120,3120,3120,0
|
|
20240216,172700,4633167035,3120,3120,3120,3120,0
|
|
20240216,172600,4633167035,3120,3120,3120,3120,0
|
|
20240216,172500,4633167035,3120,3120,3120,3120,0
|
|
20240216,172400,4633167035,3120,3120,3120,3120,0
|
|
20240216,172300,4633167035,3120,3120,3120,3120,0
|
|
20240216,172200,4633167035,3120,3120,3120,3120,0
|
|
20240216,172100,4633167035,3120,3120,3120,3120,0
|
|
20240216,172000,4633167035,3120,3120,3120,3120,0
|
|
20240216,171900,4633167035,3120,3120,3120,3120,0
|
|
20240216,171800,4633167035,3120,3120,3120,3120,0
|
|
20240216,171700,4633167035,3120,3120,3120,3120,0
|
|
20240216,171600,4633167035,3120,3120,3120,3120,0
|
|
20240216,171500,4633167035,3120,3120,3120,3120,0
|
|
20240216,171400,4633167035,3120,3120,3120,3120,0
|
|
20240216,171300,4633167035,3120,3120,3120,3120,0
|
|
20240216,171200,4633167035,3120,3120,3120,3120,0
|
|
20240216,171100,4633167035,3120,3120,3120,3120,0
|
|
20240216,171000,4633167035,3120,3120,3120,3120,0
|
|
20240216,170900,4633167035,3120,3120,3120,3120,0
|
|
20240216,170800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,170700,4633167035,3120,3120,3120,3120,0
|
|
20240216,170600,4633167035,3120,3120,3120,3120,0
|
|
20240216,170500,4633167035,3120,3120,3120,3120,0
|
|
20240216,170400,4633167035,3120,3120,3120,3120,0
|
|
20240216,170300,4633167035,3120,3120,3120,3120,0
|
|
20240216,170200,4633167035,3120,3120,3120,3120,0
|
|
20240216,170100,4633167035,3120,3120,3120,3120,0
|
|
20240216,170000,4633167035,3120,3120,3120,3120,0
|
|
20240216,165900,4633167035,3120,3120,3120,3120,0
|
|
20240216,165800,4633167035,3120,3120,3120,3120,0
|
|
20240216,165700,4633167035,3120,3120,3120,3120,0
|
|
20240216,165600,4633167035,3120,3120,3120,3120,0
|
|
20240216,165500,4633167035,3120,3120,3120,3120,0
|
|
20240216,165400,4633167035,3120,3120,3120,3120,0
|
|
20240216,165300,4633167035,3120,3120,3120,3120,0
|
|
20240216,165200,4633167035,3120,3120,3120,3120,0
|
|
20240216,165100,4633167035,3120,3120,3120,3120,0
|
|
20240216,165000,4633167035,3120,3120,3120,3120,0
|
|
20240216,164900,4633167035,3120,3120,3120,3120,0
|
|
20240216,164800,4633167035,3120,3120,3120,3120,0
|
|
20240216,164700,4633167035,3120,3120,3120,3120,0
|
|
20240216,164600,4633167035,3120,3120,3120,3120,0
|
|
20240216,164500,4633167035,3120,3120,3120,3120,0
|
|
20240216,164400,4633167035,3120,3120,3120,3120,0
|
|
20240216,164300,4633167035,3120,3120,3120,3120,0
|
|
20240216,164200,4633167035,3120,3120,3120,3120,0
|
|
20240216,164100,4633167035,3120,3120,3120,3120,0
|
|
20240216,164000,4633167035,3120,3120,3120,3120,0
|
|
20240216,163900,4633167035,3120,3120,3120,3120,0
|
|
20240216,163800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,163700,4633167035,3120,3120,3120,3120,0
|
|
20240216,163600,4633167035,3120,3120,3120,3120,0
|
|
20240216,163500,4633167035,3120,3120,3120,3120,0
|
|
20240216,163400,4633167035,3120,3120,3120,3120,0
|
|
20240216,163300,4633167035,3120,3120,3120,3120,0
|
|
20240216,163200,4633167035,3120,3120,3120,3120,0
|
|
20240216,163100,4633167035,3120,3120,3120,3120,0
|
|
20240216,163000,4633167035,3120,3120,3120,3120,0
|
|
20240216,162900,4633167035,3120,3120,3120,3120,0
|
|
20240216,162800,4633167035,3120,3120,3120,3120,0
|
|
20240216,162700,4633167035,3120,3120,3120,3120,0
|
|
20240216,162600,4633167035,3120,3120,3120,3120,0
|
|
20240216,162500,4633167035,3120,3120,3120,3120,0
|
|
20240216,162400,4633167035,3120,3120,3120,3120,0
|
|
20240216,162300,4633167035,3120,3120,3120,3120,0
|
|
20240216,162200,4633167035,3120,3120,3120,3120,0
|
|
20240216,162100,4633167035,3120,3120,3120,3120,0
|
|
20240216,162000,4633167035,3120,3120,3120,3120,0
|
|
20240216,161900,4633167035,3120,3120,3120,3120,0
|
|
20240216,161800,4633167035,3120,3120,3120,3120,0
|
|
20240216,161700,4633167035,3120,3120,3120,3120,0
|
|
20240216,161600,4633167035,3120,3120,3120,3120,0
|
|
20240216,161500,4633167035,3120,3120,3120,3120,0
|
|
20240216,161400,4633167035,3120,3120,3120,3120,0
|
|
20240216,161300,4633167035,3120,3120,3120,3120,0
|
|
20240216,161200,4633167035,3120,3120,3120,3120,0
|
|
20240216,161100,4633167035,3120,3120,3120,3120,0
|
|
20240216,161000,4633167035,3120,3120,3120,3120,0
|
|
20240216,160900,4633167035,3120,3120,3120,3120,0
|
|
20240216,160800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,160700,4633167035,3120,3120,3120,3120,0
|
|
20240216,160600,4633167035,3120,3120,3120,3120,0
|
|
20240216,160500,4633167035,3120,3120,3120,3120,0
|
|
20240216,160400,4633167035,3120,3120,3120,3120,0
|
|
20240216,160300,4633167035,3120,3120,3120,3120,0
|
|
20240216,160200,4633167035,3120,3120,3120,3120,0
|
|
20240216,160100,4633167035,3120,3120,3120,3120,0
|
|
20240216,160000,4633167035,3120,3120,3120,3120,0
|
|
20240216,155900,4633167035,3120,3120,3120,3120,0
|
|
20240216,155800,4633167035,3120,3120,3120,3120,0
|
|
20240216,155700,4633167035,3120,3120,3120,3120,0
|
|
20240216,155600,4633167035,3120,3120,3120,3120,0
|
|
20240216,155500,4633167035,3120,3120,3120,3120,0
|
|
20240216,155400,4633167035,3120,3120,3120,3120,0
|
|
20240216,155300,4633167035,3120,3120,3120,3120,0
|
|
20240216,155200,4633167035,3120,3120,3120,3120,0
|
|
20240216,155100,4633167035,3120,3120,3120,3120,0
|
|
20240216,155000,4633167035,3120,3120,3120,3120,0
|
|
20240216,154900,4633167035,3120,3120,3120,3120,0
|
|
20240216,154800,4633167035,3120,3120,3120,3120,0
|
|
20240216,154700,4633167035,3120,3120,3120,3120,0
|
|
20240216,154600,4633167035,3120,3120,3120,3120,0
|
|
20240216,154500,4633167035,3120,3120,3120,3120,0
|
|
20240216,154400,4633167035,3120,3120,3120,3120,0
|
|
20240216,154300,4633167035,3120,3120,3120,3120,0
|
|
20240216,154200,4633167035,3120,3120,3120,3120,0
|
|
20240216,154100,4633167035,3120,3120,3120,3120,0
|
|
20240216,154000,4633167035,3120,3120,3120,3120,0
|
|
20240216,153900,4633167035,3120,3120,3120,3120,0
|
|
20240216,153800,4633167035,3120,3120,3120,3120,27214
|
|
20240216,153700,4633167035,3120,3120,3120,3120,0
|
|
20240216,153600,4633167035,3120,3120,3120,3120,0
|
|
20240216,153500,4633167035,3120,3120,3120,3120,0
|
|
20240216,153400,4633167035,3120,3120,3120,3120,0
|
|
20240216,153300,4633167035,3120,3120,3120,3120,0
|
|
20240216,153200,4633167035,3120,3120,3120,3120,0
|
|
20240216,153100,4633167035,3120,3120,3120,3120,0
|
|
20240216,153000,4633167035,3120,3120,3120,3120,27214
|
|
20240216,152900,4548259355,3120,3120,3120,3120,0
|
|
20240216,152800,4548259355,3120,3120,3120,3120,0
|
|
20240216,152700,4548259355,3120,3120,3120,3120,0
|
|
20240216,152600,4548259355,3120,3120,3120,3120,0
|
|
20240216,152500,4548259355,3120,3120,3120,3120,0
|
|
20240216,152400,4548259355,3120,3120,3120,3120,0
|
|
20240216,152300,4548259355,3120,3120,3120,3120,0
|
|
20240216,152200,4548259355,3120,3120,3120,3120,0
|
|
20240216,152100,4548259355,3120,3120,3120,3120,0
|
|
20240216,152000,4548259355,3120,3120,3120,3120,0
|
|
20240216,151900,4548259355,3120,3135,3140,3120,39329
|
|
20240216,151800,4425256810,3135,3135,3140,3130,3349
|
|
20240216,151700,4414767140,3135,3135,3140,3135,1907
|
|
20240216,151600,4408785545,3140,3135,3140,3135,185
|
|
20240216,151500,4408205290,3135,3135,3140,3135,274
|
|
20240216,151400,4407346295,3130,3140,3140,3130,2643
|
|
20240216,151300,4399069250,3135,3140,3140,3135,6268
|
|
20240216,151200,4379405345,3135,3140,3140,3135,2609
|
|
20240216,151100,4371214220,3135,3135,3140,3135,2764
|
|
20240216,151000,4362549050,3135,3135,3140,3135,1787
|
|
20240216,150900,4356938780,3140,3135,3140,3135,1232
|
|
20240216,150800,4353076310,3130,3140,3140,3130,3045
|
|
20240216,150700,4343543950,3140,3135,3140,3135,2117
|
|
20240216,150600,4336906745,3135,3140,3140,3135,279
|
|
20240216,150500,4336031280,3130,3135,3135,3130,10891
|
|
20240216,150400,4301937545,3135,3135,3135,3130,4064
|
|
20240216,150300,4289212630,3135,3135,3140,3130,17164
|
|
20240216,150200,4235433980,3140,3135,3140,3135,5204
|
|
20240216,150100,4219116540,3135,3140,3140,3135,6749
|
|
20240216,150000,4197944790,3140,3140,3140,3135,3870
|
|
20240216,145900,4185808495,3140,3140,3145,3140,5640
|
|
20240216,145800,4168085385,3145,3145,3150,3140,1944
|
|
20240216,145700,4161969740,3150,3145,3150,3145,577
|
|
20240216,145600,4160154815,3150,3145,3150,3145,1074
|
|
20240216,145500,4156773025,3150,3145,3150,3140,3987
|
|
20240216,145400,4144233585,3140,3140,3140,3140,1760
|
|
20240216,145300,4138707185,3140,3140,3140,3140,1095
|
|
20240216,145200,4135268885,3140,3140,3145,3135,4670
|
|
20240216,145100,4120618770,3140,3140,3140,3140,184
|
|
20240216,145000,4120041010,3140,3140,3140,3140,23
|
|
20240216,144900,4119968790,3140,3140,3140,3140,1134
|
|
20240216,144800,4116408030,3145,3140,3145,3140,947
|
|
20240216,144700,4113430455,3140,3140,3140,3140,145
|
|
20240216,144600,4112975155,3145,3140,3145,3140,702
|
|
20240216,144500,4110770625,3135,3140,3140,3135,3225
|
|
20240216,144400,4100648450,3140,3135,3140,3135,2535
|
|
20240216,144300,4092698495,3140,3140,3140,3135,2048
|
|
20240216,144200,4086273740,3140,3140,3145,3140,718
|
|
20240216,144100,4084019080,3140,3140,3145,3140,1371
|
|
20240216,144000,4079711220,3145,3145,3145,3140,2256
|
|
20240216,143900,4072616120,3145,3140,3145,3140,1937
|
|
20240216,143800,4066527325,3140,3140,3140,3135,7652
|
|
20240216,143700,4042501545,3140,3140,3140,3140,615
|
|
20240216,143600,4040570445,3140,3140,3140,3140,203
|
|
20240216,143500,4039933025,3140,3140,3140,3140,5
|
|
20240216,143400,4039917325,3140,3135,3140,3135,7939
|
|
20240216,143300,4015028460,3140,3140,3140,3135,812
|
|
20240216,143200,4012478815,3140,3140,3140,3140,1000
|
|
20240216,143100,4009338815,3140,3140,3145,3140,84
|
|
20240216,143000,4009075035,3145,3145,3145,3140,642
|
|
20240216,142900,4007057255,3145,3140,3145,3140,180
|
|
20240216,142800,4006491370,3140,3140,3140,3135,561
|
|
20240216,142700,4004729840,3140,3140,3140,3140,47
|
|
20240216,142600,4004582260,3140,3135,3140,3135,3200
|
|
20240216,142500,3994549260,3145,3145,3150,3135,20733
|
|
20240216,142400,3929517855,3140,3140,3145,3140,1626
|
|
20240216,142300,3924406955,3145,3150,3150,3140,2887
|
|
20240216,142200,3915341235,3150,3140,3150,3140,5546
|
|
20240216,142100,3897926635,3150,3150,3150,3140,5809
|
|
20240216,142000,3879670300,3150,3145,3150,3145,235
|
|
20240216,141900,3878931215,3150,3150,3155,3150,237
|
|
20240216,141800,3878184650,3150,3150,3150,3145,728
|
|
20240216,141700,3875892480,3150,3150,3155,3150,898
|
|
20240216,141600,3873062290,3160,3150,3160,3150,1068
|
|
20240216,141500,3869690615,3160,3160,3160,3160,8
|
|
20240216,141400,3869665335,3160,3160,3160,3145,5118
|
|
20240216,141300,3853544165,3150,3150,3160,3150,1386
|
|
20240216,141200,3849174510,3155,3150,3155,3150,5350
|
|
20240216,141100,3832321725,3160,3155,3160,3155,23
|
|
20240216,141000,3832249145,3150,3145,3155,3145,372
|
|
20240216,140900,3831077535,3150,3150,3150,3145,2038
|
|
20240216,140800,3824663990,3155,3155,3155,3155,38
|
|
20240216,140700,3824544100,3150,3160,3160,3150,9357
|
|
20240216,140600,3795057800,3165,3155,3165,3155,337
|
|
20240216,140500,3793993005,3165,3160,3165,3155,596
|
|
20240216,140400,3792109625,3165,3160,3165,3155,2047
|
|
20240216,140300,3785635805,3160,3160,3165,3160,750
|
|
20240216,140200,3783265800,3165,3160,3165,3160,24
|
|
20240216,140100,3783189890,3160,3160,3160,3155,409
|
|
20240216,140000,3781897500,3160,3155,3165,3155,424
|
|
20240216,135900,3780559610,3165,3160,3165,3155,2208
|
|
20240216,135800,3773582545,3160,3155,3160,3155,511
|
|
20240216,135700,3771968500,3155,3160,3165,3155,2090
|
|
20240216,135600,3765371070,3165,3160,3165,3160,1815
|
|
20240216,135500,3759632470,3160,3160,3160,3160,1339
|
|
20240216,135400,3755401230,3160,3160,3160,3155,219
|
|
20240216,135300,3754709940,3160,3155,3160,3150,516
|
|
20240216,135200,3753082410,3155,3150,3155,3150,2392
|
|
20240216,135100,3745547340,3150,3160,3160,3150,146
|
|
20240216,135000,3745086800,3160,3160,3160,3160,0
|
|
20240216,134900,3745086800,3160,3160,3160,3160,154
|
|
20240216,134800,3744600160,3140,3165,3165,3140,4518
|
|
20240216,134700,3730400605,3165,3165,3165,3150,725
|
|
20240216,134600,3728111105,3160,3150,3165,3140,7592
|
|
20240216,134500,3704230555,3165,3165,3170,3165,1088
|
|
20240216,134400,3700784640,3150,3170,3170,3150,11630
|
|
20240216,134300,3664121340,3165,3165,3170,3165,673
|
|
20240216,134200,3661991230,3165,3165,3170,3160,790
|
|
20240216,134100,3659490700,3165,3165,3165,3165,7
|
|
20240216,134000,3659468545,3170,3165,3170,3165,191
|
|
20240216,133900,3658863155,3165,3165,3165,3165,982
|
|
20240216,133800,3655755125,3165,3160,3165,3160,1364
|
|
20240216,133700,3651444065,3160,3160,3160,3160,430
|
|
20240216,133600,3650085265,3160,3160,3160,3155,30
|
|
20240216,133500,3649990560,3160,3165,3165,3160,2345
|
|
20240216,133400,3642574850,3165,3165,3165,3160,8029
|
|
20240216,133300,3617188130,3165,3155,3165,3155,3512
|
|
20240216,133200,3606077750,3155,3150,3160,3145,7451
|
|
20240216,133100,3582557300,3150,3155,3155,3150,124
|
|
20240216,133000,3582166680,3145,3150,3155,3145,2539
|
|
20240216,132900,3574168925,3150,3150,3150,3150,502
|
|
20240216,132800,3572587625,3150,3155,3155,3150,5172
|
|
20240216,132700,3556295770,3155,3155,3155,3145,2338
|
|
20240216,132600,3548925050,3155,3150,3155,3145,6631
|
|
20240216,132500,3528039900,3150,3150,3150,3145,2073
|
|
20240216,132400,3521511450,3155,3155,3155,3155,1772
|
|
20240216,132300,3515920790,3155,3150,3155,3150,8
|
|
20240216,132200,3515895585,3150,3150,3150,3150,1475
|
|
20240216,132100,3511249335,3150,3150,3155,3150,1502
|
|
20240216,132000,3506518030,3150,3150,3150,3145,114
|
|
20240216,131900,3506159430,3150,3150,3150,3145,589
|
|
20240216,131800,3504306735,3150,3150,3150,3145,161
|
|
20240216,131700,3503800370,3150,3150,3150,3150,1049
|
|
20240216,131600,3500496020,3150,3150,3150,3150,10
|
|
20240216,131500,3500464520,3150,3150,3150,3150,204
|
|
20240216,131400,3499821920,3150,3150,3150,3140,1082
|
|
20240216,131300,3496423860,3150,3150,3155,3150,2342
|
|
20240216,131200,3489046540,3150,3150,3150,3140,12
|
|
20240216,131100,3489008840,3145,3145,3145,3140,8282
|
|
20240216,131000,3462965175,3145,3145,3145,3135,315
|
|
20240216,130900,3461977500,3145,3135,3145,3130,2326
|
|
20240216,130800,3454676815,3130,3135,3135,3130,1963
|
|
20240216,130700,3448532315,3135,3135,3140,3130,2694
|
|
20240216,130600,3440088600,3135,3135,3135,3130,1260
|
|
20240216,130500,3436144145,3135,3135,3135,3135,114
|
|
20240216,130400,3435786755,3135,3130,3140,3130,1526
|
|
20240216,130300,3431003225,3130,3130,3140,3130,8528
|
|
20240216,130200,3404310525,3130,3140,3140,3125,4692
|
|
20240216,130100,3389639115,3140,3140,3140,3130,387
|
|
20240216,130000,3388427405,3130,3145,3145,3130,2676
|
|
20240216,125900,3380050905,3130,3145,3145,3130,10004
|
|
20240216,125800,3348738325,3145,3130,3145,3125,10030
|
|
20240216,125700,3317386490,3140,3140,3150,3125,15220
|
|
20240216,125600,3269742700,3150,3150,3150,3135,10164
|
|
20240216,125500,3237861985,3150,3150,3150,3150,1010
|
|
20240216,125400,3234680485,3150,3150,3150,3150,123
|
|
20240216,125300,3234293035,3150,3150,3155,3140,2073
|
|
20240216,125200,3227762690,3140,3140,3150,3140,2249
|
|
20240216,125100,3220682215,3145,3145,3145,3145,1102
|
|
20240216,125000,3217216425,3145,3145,3145,3140,1577
|
|
20240216,124900,3212264225,3145,3145,3145,3140,10424
|
|
20240216,124800,3179530840,3145,3140,3145,3140,3477
|
|
20240216,124700,3168612820,3145,3140,3145,3140,133
|
|
20240216,124600,3168195125,3145,3145,3145,3135,19
|
|
20240216,124500,3168135520,3145,3150,3150,3130,20067
|
|
20240216,124400,3105299575,3150,3150,3150,3145,17
|
|
20240216,124300,3105246030,3150,3150,3150,3140,13513
|
|
20240216,124200,3062790320,3140,3140,3145,3140,8636
|
|
20240216,124100,3035640300,3145,3140,3145,3135,563
|
|
20240216,124000,3033874215,3145,3140,3145,3130,10339
|
|
20240216,123900,3001479325,3145,3145,3145,3140,318
|
|
20240216,123800,3000480530,3145,3140,3145,3140,69
|
|
20240216,123700,3000263850,3140,3140,3140,3140,1330
|
|
20240216,123600,2996087650,3140,3145,3145,3140,145
|
|
20240216,123500,2995632100,3145,3140,3145,3140,804
|
|
20240216,123400,2993107460,3140,3145,3145,3135,3368
|
|
20240216,123300,2982548690,3135,3140,3145,3135,407
|
|
20240216,123200,2981272310,3140,3140,3140,3135,1967
|
|
20240216,123100,2975097140,3140,3140,3140,3135,1356
|
|
20240216,123000,2970841055,3140,3140,3140,3135,1362
|
|
20240216,122900,2966571160,3140,3140,3140,3140,116
|
|
20240216,122800,2966206920,3140,3140,3140,3135,15
|
|
20240216,122700,2966159825,3135,3140,3140,3135,2117
|
|
20240216,122600,2959518010,3135,3135,3145,3130,2532
|
|
20240216,122500,2951572165,3145,3135,3145,3130,32038
|
|
20240216,122400,2851190290,3135,3145,3150,3135,15953
|
|
20240216,122300,2801141925,3150,3145,3150,3145,305
|
|
20240216,122200,2800182690,3150,3150,3150,3150,4
|
|
20240216,122100,2800170090,3150,3150,3150,3150,1
|
|
20240216,122000,2800166940,3150,3150,3150,3150,209
|
|
20240216,121900,2799508590,3140,3150,3150,3140,407
|
|
20240216,121800,2798228185,3150,3145,3150,3135,6162
|
|
20240216,121700,2778884970,3150,3150,3150,3150,0
|
|
20240216,121600,2778884970,3150,3145,3150,3140,9325
|
|
20240216,121500,2749578830,3145,3140,3145,3140,1649
|
|
20240216,121400,2744400785,3145,3145,3145,3140,98
|
|
20240216,121300,2744092625,3145,3140,3145,3135,1075
|
|
20240216,121200,2740718370,3140,3140,3140,3140,1473
|
|
20240216,121100,2736093150,3145,3145,3145,3140,3542
|
|
20240216,121000,2724971215,3145,3140,3145,3140,10646
|
|
20240216,120900,2691542695,3140,3140,3140,3135,11643
|
|
20240216,120800,2654985325,3145,3145,3145,3140,1041
|
|
20240216,120700,2651714555,3145,3140,3145,3140,2716
|
|
20240216,120600,2643184965,3140,3140,3145,3140,1130
|
|
20240216,120500,2639636640,3145,3145,3145,3140,1230
|
|
20240216,120400,2635774150,3140,3145,3145,3140,405
|
|
20240216,120300,2634501600,3145,3145,3145,3145,766
|
|
20240216,120200,2632092530,3145,3145,3145,3145,211
|
|
20240216,120100,2631428935,3145,3145,3145,3145,2520
|
|
20240216,120000,2623503535,3145,3140,3145,3140,356
|
|
20240216,115900,2622384165,3145,3145,3145,3145,1300
|
|
20240216,115800,2618295665,3145,3145,3145,3140,2448
|
|
20240216,115700,2610601955,3150,3145,3150,3145,273
|
|
20240216,115600,2609742780,3150,3145,3150,3145,733
|
|
20240216,115500,2607434525,3150,3145,3150,3145,639
|
|
20240216,115400,2605424730,3145,3145,3150,3145,1076
|
|
20240216,115300,2602040700,3145,3150,3150,3145,4670
|
|
20240216,115200,2587353545,3145,3145,3145,3145,1724
|
|
20240216,115100,2581931565,3150,3145,3150,3145,1202
|
|
20240216,115000,2578151270,3145,3145,3150,3140,1325
|
|
20240216,114900,2573987915,3145,3145,3145,3140,393
|
|
20240216,114800,2572753430,3140,3140,3140,3135,403
|
|
20240216,114700,2571488025,3145,3135,3145,3135,1096
|
|
20240216,114600,2568046840,3140,3140,3140,3135,875
|
|
20240216,114500,2565303690,3140,3135,3145,3135,344
|
|
20240216,114400,2564224025,3145,3140,3145,3135,6570
|
|
20240216,114300,2543602020,3140,3140,3150,3135,4669
|
|
20240216,114200,2528951090,3150,3150,3150,3150,12
|
|
20240216,114100,2528913290,3150,3135,3150,3135,197
|
|
20240216,114000,2528295530,3135,3140,3140,3135,3568
|
|
20240216,113900,2517092015,3140,3150,3150,3140,596
|
|
20240216,113800,2515219640,3150,3150,3150,3150,648
|
|
20240216,113700,2513178440,3150,3145,3150,3140,2854
|
|
20240216,113600,2504211850,3145,3145,3145,3140,1902
|
|
20240216,113500,2498232445,3145,3150,3150,3140,7122
|
|
20240216,113400,2475864210,3145,3145,3145,3140,4947
|
|
20240216,113300,2460306075,3145,3140,3145,3140,1014
|
|
20240216,113200,2457119115,3145,3140,3145,3135,1393
|
|
20240216,113100,2452746920,3135,3140,3140,3135,645
|
|
20240216,113000,2450723475,3140,3140,3140,3140,1283
|
|
20240216,112900,2446694855,3145,3140,3145,3140,2412
|
|
20240216,112800,2439121170,3145,3145,3145,3145,289
|
|
20240216,112700,2438212265,3140,3145,3145,3140,61
|
|
20240216,112600,2438020580,3145,3150,3150,3140,583
|
|
20240216,112500,2436187695,3145,3140,3150,3140,10879
|
|
20240216,112400,2402023050,3145,3150,3150,3140,2995
|
|
20240216,112300,2392603845,3145,3145,3150,3140,146
|
|
20240216,112200,2392144525,3140,3145,3155,3140,8610
|
|
20240216,112100,2365072525,3145,3150,3150,3145,8807
|
|
20240216,112000,2337334015,3150,3160,3160,3150,4304
|
|
20240216,111900,2323754690,3155,3165,3165,3155,935
|
|
20240216,111800,2320800050,3165,3160,3165,3155,103
|
|
20240216,111700,2320474955,3165,3155,3165,3155,141
|
|
20240216,111600,2320030050,3165,3165,3165,3165,0
|
|
20240216,111500,2320030050,3165,3160,3165,3155,155
|
|
20240216,111400,2319540820,3155,3155,3155,3155,500
|
|
20240216,111300,2317963320,3155,3155,3155,3155,1001
|
|
20240216,111200,2314805165,3155,3155,3160,3150,2331
|
|
20240216,111100,2307459115,3160,3160,3165,3155,517
|
|
20240216,111000,2305826310,3165,3165,3165,3165,25
|
|
20240216,110900,2305747185,3160,3160,3160,3155,4273
|
|
20240216,110800,2292258300,3160,3155,3160,3155,3854
|
|
20240216,110700,2280097285,3155,3160,3160,3155,404
|
|
20240216,110600,2278822295,3160,3160,3160,3160,280
|
|
20240216,110500,2277937495,3160,3165,3165,3160,672
|
|
20240216,110400,2275810670,3155,3155,3155,3155,200
|
|
20240216,110300,2275179670,3155,3155,3155,3155,10
|
|
20240216,110200,2275148120,3155,3170,3170,3155,3829
|
|
20240216,110100,2263051060,3170,3170,3170,3170,897
|
|
20240216,110000,2260207570,3160,3160,3170,3160,2634
|
|
20240216,105900,2251876890,3160,3165,3165,3160,459
|
|
20240216,105800,2250424185,3170,3165,3175,3165,7328
|
|
20240216,105700,2227203850,3165,3160,3165,3160,561
|
|
20240216,105600,2225431035,3160,3160,3165,3160,462
|
|
20240216,105500,2223971065,3170,3165,3170,3160,3545
|
|
20240216,105400,2212754135,3160,3160,3160,3155,1575
|
|
20240216,105300,2207777485,3160,3160,3160,3155,733
|
|
20240216,105200,2205464760,3160,3155,3160,3155,32
|
|
20240216,105100,2205363795,3160,3160,3160,3155,1025
|
|
20240216,105000,2202127295,3160,3150,3160,3150,201
|
|
20240216,104900,2201493135,3155,3155,3155,3155,526
|
|
20240216,104800,2199833605,3155,3150,3160,3150,799
|
|
20240216,104700,2197312440,3155,3160,3160,3155,313
|
|
20240216,104600,2196323420,3160,3155,3160,3155,3314
|
|
20240216,104500,2185851280,3155,3155,3160,3145,5261
|
|
20240216,104400,2169256320,3150,3150,3150,3145,1377
|
|
20240216,104300,2164918895,3150,3145,3150,3145,323
|
|
20240216,104200,2163902310,3150,3145,3150,3140,3474
|
|
20240216,104100,2152981925,3145,3150,3155,3145,2093
|
|
20240216,104000,2146396340,3155,3145,3155,3145,3299
|
|
20240216,103900,2136019585,3145,3150,3150,3145,206
|
|
20240216,103800,2135371365,3150,3145,3150,3145,1442
|
|
20240216,103700,2130830435,3145,3145,3150,3140,2999
|
|
20240216,103600,2121398130,3160,3155,3160,3145,4175
|
|
20240216,103500,2108218280,3155,3160,3160,3155,5
|
|
20240216,103400,2108202495,3160,3150,3160,3145,236
|
|
20240216,103300,2107460135,3145,3145,3155,3140,1367
|
|
20240216,103200,2103161115,3145,3140,3150,3140,3300
|
|
20240216,103100,2092797370,3140,3150,3155,3140,10443
|
|
20240216,103000,2059938750,3150,3150,3155,3140,11114
|
|
20240216,102900,2025002925,3155,3150,3155,3150,1180
|
|
20240216,102800,2021283405,3150,3155,3155,3140,21309
|
|
20240216,102700,1954271550,3155,3160,3165,3155,429
|
|
20240216,102600,1952918000,3170,3155,3170,3155,3642
|
|
20240216,102500,1941389880,3155,3155,3165,3155,785
|
|
20240216,102400,1938913155,3170,3155,3170,3155,652
|
|
20240216,102300,1936849440,3150,3150,3165,3150,748
|
|
20240216,102200,1934485740,3150,3155,3165,3145,19036
|
|
20240216,102100,1874589650,3155,3155,3155,3155,400
|
|
20240216,102000,1873327650,3165,3160,3165,3150,9031
|
|
20240216,101900,1844853810,3165,3170,3170,3165,18
|
|
20240216,101800,1844796785,3150,3165,3165,3150,10138
|
|
20240216,101700,1812824575,3170,3165,3175,3165,164
|
|
20240216,101600,1812305405,3165,3165,3170,3155,12663
|
|
20240216,101500,1772254260,3165,3175,3175,3155,4616
|
|
20240216,101400,1757682145,3165,3170,3175,3165,919
|
|
20240216,101300,1754771870,3170,3175,3175,3170,151
|
|
20240216,101200,1754293195,3160,3170,3175,3160,10054
|
|
20240216,101100,1722498735,3175,3175,3175,3170,258
|
|
20240216,101000,1721679700,3170,3185,3185,3170,5615
|
|
20240216,100900,1703847210,3185,3185,3185,3180,1745
|
|
20240216,100800,1698295580,3185,3180,3185,3175,4858
|
|
20240216,100700,1682844735,3175,3175,3175,3170,751
|
|
20240216,100600,1680462060,3170,3170,3170,3165,2272
|
|
20240216,100500,1673259830,3175,3175,3180,3175,2246
|
|
20240216,100400,1666125725,3175,3180,3180,3170,2494
|
|
20240216,100300,1658195010,3180,3165,3180,3160,11767
|
|
20240216,100200,1620901255,3165,3165,3170,3155,3474
|
|
20240216,100100,1609909820,3165,3155,3165,3155,2973
|
|
20240216,100000,1600515135,3160,3155,3160,3150,1417
|
|
20240216,095900,1596043910,3150,3150,3155,3150,91
|
|
20240216,095800,1595757110,3150,3150,3150,3150,1430
|
|
20240216,095700,1591252610,3150,3160,3160,3150,7100
|
|
20240216,095600,1568847950,3155,3150,3155,3150,2578
|
|
20240216,095500,1560718440,3150,3145,3160,3145,12516
|
|
20240216,095400,1521245495,3150,3150,3155,3145,17314
|
|
20240216,095300,1466748280,3145,3150,3155,3145,14103
|
|
20240216,095200,1422373810,3150,3150,3150,3150,4669
|
|
20240216,095100,1407666460,3150,3150,3155,3150,4623
|
|
20240216,095000,1393103985,3155,3155,3160,3150,3170
|
|
20240216,094900,1383106885,3150,3150,3160,3150,1360
|
|
20240216,094800,1378822835,3150,3155,3160,3150,7652
|
|
20240216,094700,1354665875,3155,3155,3155,3150,2972
|
|
20240216,094600,1345295220,3155,3155,3155,3150,4029
|
|
20240216,094500,1332598710,3150,3155,3155,3145,10634
|
|
20240216,094400,1299106260,3150,3150,3155,3150,4805
|
|
20240216,094300,1283969850,3150,3165,3165,3150,4087
|
|
20240216,094200,1271074545,3165,3170,3170,3160,2037
|
|
20240216,094100,1264628935,3170,3170,3170,3160,348
|
|
20240216,094000,1263527620,3165,3160,3165,3160,824
|
|
20240216,093900,1260922605,3150,3160,3160,3150,1216
|
|
20240216,093800,1257082895,3145,3155,3160,3145,6479
|
|
20240216,093700,1236662140,3150,3145,3155,3145,3527
|
|
20240216,093600,1225553975,3150,3155,3155,3150,3951
|
|
20240216,093500,1213108275,3155,3155,3160,3150,4305
|
|
20240216,093400,1199540135,3160,3155,3160,3150,14295
|
|
20240216,093300,1154491965,3155,3155,3155,3150,1799
|
|
20240216,093200,1148821555,3150,3150,3160,3150,1678
|
|
20240216,093100,1143533755,3170,3165,3170,3150,13979
|
|
20240216,093000,1099411950,3165,3150,3165,3150,9711
|
|
20240216,092900,1068750340,3145,3155,3155,3145,7015
|
|
20240216,092800,1046654285,3160,3155,3160,3145,26017
|
|
20240216,092700,964667775,3160,3160,3160,3155,9020
|
|
20240216,092600,936195970,3160,3170,3170,3160,42593
|
|
20240216,092500,801443020,3170,3175,3175,3170,11340
|
|
20240216,092400,765495165,3175,3175,3175,3170,1995
|
|
20240216,092300,759161720,3170,3170,3170,3170,4949
|
|
20240216,092200,743473390,3170,3180,3180,3170,3102
|
|
20240216,092100,733628120,3185,3175,3185,3175,5874
|
|
20240216,092000,714977260,3185,3190,3190,3175,5572
|
|
20240216,091900,697226050,3190,3190,3190,3185,4622
|
|
20240216,091800,682482280,3185,3185,3190,3185,2322
|
|
20240216,091700,675084110,3185,3180,3190,3180,1929
|
|
20240216,091600,668943335,3180,3190,3200,3180,1970
|
|
20240216,091500,662664095,3205,3170,3205,3170,14707
|
|
20240216,091400,615965470,3170,3175,3195,3165,8900
|
|
20240216,091300,587732855,3175,3175,3180,3165,11145
|
|
20240216,091200,552406615,3175,3175,3175,3170,6193
|
|
20240216,091100,532771705,3170,3170,3180,3170,6447
|
|
20240216,091000,512331890,3170,3190,3190,3170,28579
|
|
20240216,090900,421460200,3185,3190,3190,3185,1949
|
|
20240216,090800,415244165,3190,3190,3200,3185,5511
|
|
20240216,090700,397655795,3190,3195,3195,3190,4559
|
|
20240216,090600,383105295,3195,3190,3200,3190,6603
|
|
20240216,090500,362028700,3195,3205,3205,3195,6197
|
|
20240216,090400,342222840,3205,3200,3205,3195,4745
|
|
20240216,090300,327035670,3195,3205,3210,3190,9548
|
|
20240216,090200,296520015,3190,3210,3215,3190,8082
|
|
20240216,090100,270689810,3205,3215,3215,3175,48805
|
|
20240216,090000,114352215,3215,3260,3260,3215,35224
|