594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,185000,2359520130,2180,2180,2180,2180,0
|
|
20240223,184900,2359520130,2180,2180,2180,2180,0
|
|
20240223,184800,2359520130,2180,2180,2180,2180,0
|
|
20240223,184700,2359520130,2180,2180,2180,2180,0
|
|
20240223,184600,2359520130,2180,2180,2180,2180,0
|
|
20240223,184500,2359520130,2180,2180,2180,2180,0
|
|
20240223,184400,2359520130,2180,2180,2180,2180,0
|
|
20240223,184300,2359520130,2180,2180,2180,2180,0
|
|
20240223,184200,2359520130,2180,2180,2180,2180,0
|
|
20240223,184100,2359520130,2180,2180,2180,2180,0
|
|
20240223,184000,2359520130,2180,2180,2180,2180,0
|
|
20240223,183900,2359520130,2180,2180,2180,2180,0
|
|
20240223,183800,2359520130,2180,2180,2180,2180,0
|
|
20240223,183700,2359520130,2180,2180,2180,2180,0
|
|
20240223,183600,2359520130,2180,2180,2180,2180,0
|
|
20240223,183500,2359520130,2180,2180,2180,2180,0
|
|
20240223,183400,2359520130,2180,2180,2180,2180,0
|
|
20240223,183300,2359520130,2180,2180,2180,2180,0
|
|
20240223,183200,2359520130,2180,2180,2180,2180,0
|
|
20240223,183100,2359520130,2180,2180,2180,2180,0
|
|
20240223,183000,2359520130,2180,2180,2180,2180,0
|
|
20240223,182900,2359520130,2180,2180,2180,2180,0
|
|
20240223,182800,2359520130,2180,2180,2180,2180,0
|
|
20240223,182700,2359520130,2180,2180,2180,2180,0
|
|
20240223,182600,2359520130,2180,2180,2180,2180,0
|
|
20240223,182500,2359520130,2180,2180,2180,2180,0
|
|
20240223,182400,2359520130,2180,2180,2180,2180,0
|
|
20240223,182300,2359520130,2180,2180,2180,2180,0
|
|
20240223,182200,2359520130,2180,2180,2180,2180,0
|
|
20240223,182100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,182000,2359520130,2180,2180,2180,2180,0
|
|
20240223,181900,2359520130,2180,2180,2180,2180,0
|
|
20240223,181800,2359520130,2180,2180,2180,2180,0
|
|
20240223,181700,2359520130,2180,2180,2180,2180,0
|
|
20240223,181600,2359520130,2180,2180,2180,2180,0
|
|
20240223,181500,2359520130,2180,2180,2180,2180,0
|
|
20240223,181400,2359520130,2180,2180,2180,2180,0
|
|
20240223,181300,2359520130,2180,2180,2180,2180,0
|
|
20240223,181200,2359520130,2180,2180,2180,2180,0
|
|
20240223,181100,2359520130,2180,2180,2180,2180,0
|
|
20240223,181000,2359520130,2180,2180,2180,2180,0
|
|
20240223,180900,2359520130,2180,2180,2180,2180,0
|
|
20240223,180800,2359520130,2180,2180,2180,2180,0
|
|
20240223,180700,2359520130,2180,2180,2180,2180,0
|
|
20240223,180600,2359520130,2180,2180,2180,2180,0
|
|
20240223,180500,2359520130,2180,2180,2180,2180,0
|
|
20240223,180400,2359520130,2180,2180,2180,2180,0
|
|
20240223,180300,2359520130,2180,2180,2180,2180,0
|
|
20240223,180200,2359520130,2180,2180,2180,2180,0
|
|
20240223,180100,2359520130,2180,2180,2180,2180,0
|
|
20240223,180000,2359520130,2180,2180,2180,2180,0
|
|
20240223,175900,2359520130,2180,2180,2180,2180,0
|
|
20240223,175800,2359520130,2180,2180,2180,2180,0
|
|
20240223,175700,2359520130,2180,2180,2180,2180,0
|
|
20240223,175600,2359520130,2180,2180,2180,2180,0
|
|
20240223,175500,2359520130,2180,2180,2180,2180,0
|
|
20240223,175400,2359520130,2180,2180,2180,2180,0
|
|
20240223,175300,2359520130,2180,2180,2180,2180,0
|
|
20240223,175200,2359520130,2180,2180,2180,2180,0
|
|
20240223,175100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,175000,2359520130,2180,2180,2180,2180,0
|
|
20240223,174900,2359520130,2180,2180,2180,2180,0
|
|
20240223,174800,2359520130,2180,2180,2180,2180,0
|
|
20240223,174700,2359520130,2180,2180,2180,2180,0
|
|
20240223,174600,2359520130,2180,2180,2180,2180,0
|
|
20240223,174500,2359520130,2180,2180,2180,2180,0
|
|
20240223,174400,2359520130,2180,2180,2180,2180,0
|
|
20240223,174300,2359520130,2180,2180,2180,2180,0
|
|
20240223,174200,2359520130,2180,2180,2180,2180,0
|
|
20240223,174100,2359520130,2180,2180,2180,2180,0
|
|
20240223,174000,2359520130,2180,2180,2180,2180,0
|
|
20240223,173900,2359520130,2180,2180,2180,2180,0
|
|
20240223,173800,2359520130,2180,2180,2180,2180,0
|
|
20240223,173700,2359520130,2180,2180,2180,2180,0
|
|
20240223,173600,2359520130,2180,2180,2180,2180,0
|
|
20240223,173500,2359520130,2180,2180,2180,2180,0
|
|
20240223,173400,2359520130,2180,2180,2180,2180,0
|
|
20240223,173300,2359520130,2180,2180,2180,2180,0
|
|
20240223,173200,2359520130,2180,2180,2180,2180,0
|
|
20240223,173100,2359520130,2180,2180,2180,2180,0
|
|
20240223,173000,2359520130,2180,2180,2180,2180,0
|
|
20240223,172900,2359520130,2180,2180,2180,2180,0
|
|
20240223,172800,2359520130,2180,2180,2180,2180,0
|
|
20240223,172700,2359520130,2180,2180,2180,2180,0
|
|
20240223,172600,2359520130,2180,2180,2180,2180,0
|
|
20240223,172500,2359520130,2180,2180,2180,2180,0
|
|
20240223,172400,2359520130,2180,2180,2180,2180,0
|
|
20240223,172300,2359520130,2180,2180,2180,2180,0
|
|
20240223,172200,2359520130,2180,2180,2180,2180,0
|
|
20240223,172100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,172000,2359520130,2180,2180,2180,2180,0
|
|
20240223,171900,2359520130,2180,2180,2180,2180,0
|
|
20240223,171800,2359520130,2180,2180,2180,2180,0
|
|
20240223,171700,2359520130,2180,2180,2180,2180,0
|
|
20240223,171600,2359520130,2180,2180,2180,2180,0
|
|
20240223,171500,2359520130,2180,2180,2180,2180,0
|
|
20240223,171400,2359520130,2180,2180,2180,2180,0
|
|
20240223,171300,2359520130,2180,2180,2180,2180,0
|
|
20240223,171200,2359520130,2180,2180,2180,2180,0
|
|
20240223,171100,2359520130,2180,2180,2180,2180,0
|
|
20240223,171000,2359520130,2180,2180,2180,2180,0
|
|
20240223,170900,2359520130,2180,2180,2180,2180,0
|
|
20240223,170800,2359520130,2180,2180,2180,2180,0
|
|
20240223,170700,2359520130,2180,2180,2180,2180,0
|
|
20240223,170600,2359520130,2180,2180,2180,2180,0
|
|
20240223,170500,2359520130,2180,2180,2180,2180,0
|
|
20240223,170400,2359520130,2180,2180,2180,2180,0
|
|
20240223,170300,2359520130,2180,2180,2180,2180,0
|
|
20240223,170200,2359520130,2180,2180,2180,2180,0
|
|
20240223,170100,2359520130,2180,2180,2180,2180,0
|
|
20240223,170000,2359520130,2180,2180,2180,2180,0
|
|
20240223,165900,2359520130,2180,2180,2180,2180,0
|
|
20240223,165800,2359520130,2180,2180,2180,2180,0
|
|
20240223,165700,2359520130,2180,2180,2180,2180,0
|
|
20240223,165600,2359520130,2180,2180,2180,2180,0
|
|
20240223,165500,2359520130,2180,2180,2180,2180,0
|
|
20240223,165400,2359520130,2180,2180,2180,2180,0
|
|
20240223,165300,2359520130,2180,2180,2180,2180,0
|
|
20240223,165200,2359520130,2180,2180,2180,2180,0
|
|
20240223,165100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,165000,2359520130,2180,2180,2180,2180,0
|
|
20240223,164900,2359520130,2180,2180,2180,2180,0
|
|
20240223,164800,2359520130,2180,2180,2180,2180,0
|
|
20240223,164700,2359520130,2180,2180,2180,2180,0
|
|
20240223,164600,2359520130,2180,2180,2180,2180,0
|
|
20240223,164500,2359520130,2180,2180,2180,2180,0
|
|
20240223,164400,2359520130,2180,2180,2180,2180,0
|
|
20240223,164300,2359520130,2180,2180,2180,2180,0
|
|
20240223,164200,2359520130,2180,2180,2180,2180,0
|
|
20240223,164100,2359520130,2180,2180,2180,2180,0
|
|
20240223,164000,2359520130,2180,2180,2180,2180,0
|
|
20240223,163900,2359520130,2180,2180,2180,2180,0
|
|
20240223,163800,2359520130,2180,2180,2180,2180,0
|
|
20240223,163700,2359520130,2180,2180,2180,2180,0
|
|
20240223,163600,2359520130,2180,2180,2180,2180,0
|
|
20240223,163500,2359520130,2180,2180,2180,2180,0
|
|
20240223,163400,2359520130,2180,2180,2180,2180,0
|
|
20240223,163300,2359520130,2180,2180,2180,2180,0
|
|
20240223,163200,2359520130,2180,2180,2180,2180,0
|
|
20240223,163100,2359520130,2180,2180,2180,2180,0
|
|
20240223,163000,2359520130,2180,2180,2180,2180,0
|
|
20240223,162900,2359520130,2180,2180,2180,2180,0
|
|
20240223,162800,2359520130,2180,2180,2180,2180,0
|
|
20240223,162700,2359520130,2180,2180,2180,2180,0
|
|
20240223,162600,2359520130,2180,2180,2180,2180,0
|
|
20240223,162500,2359520130,2180,2180,2180,2180,0
|
|
20240223,162400,2359520130,2180,2180,2180,2180,0
|
|
20240223,162300,2359520130,2180,2180,2180,2180,0
|
|
20240223,162200,2359520130,2180,2180,2180,2180,0
|
|
20240223,162100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,162000,2359520130,2180,2180,2180,2180,0
|
|
20240223,161900,2359520130,2180,2180,2180,2180,0
|
|
20240223,161800,2359520130,2180,2180,2180,2180,0
|
|
20240223,161700,2359520130,2180,2180,2180,2180,0
|
|
20240223,161600,2359520130,2180,2180,2180,2180,0
|
|
20240223,161500,2359520130,2180,2180,2180,2180,0
|
|
20240223,161400,2359520130,2180,2180,2180,2180,0
|
|
20240223,161300,2359520130,2180,2180,2180,2180,0
|
|
20240223,161200,2359520130,2180,2180,2180,2180,0
|
|
20240223,161100,2359520130,2180,2180,2180,2180,0
|
|
20240223,161000,2359520130,2180,2180,2180,2180,0
|
|
20240223,160900,2359520130,2180,2180,2180,2180,0
|
|
20240223,160800,2359520130,2180,2180,2180,2180,0
|
|
20240223,160700,2359520130,2180,2180,2180,2180,0
|
|
20240223,160600,2359520130,2180,2180,2180,2180,0
|
|
20240223,160500,2359520130,2180,2180,2180,2180,0
|
|
20240223,160400,2359520130,2180,2180,2180,2180,0
|
|
20240223,160300,2359520130,2180,2180,2180,2180,0
|
|
20240223,160200,2359520130,2180,2180,2180,2180,0
|
|
20240223,160100,2359520130,2180,2180,2180,2180,0
|
|
20240223,160000,2359520130,2180,2180,2180,2180,0
|
|
20240223,155900,2359520130,2180,2180,2180,2180,0
|
|
20240223,155800,2359520130,2180,2180,2180,2180,0
|
|
20240223,155700,2359520130,2180,2180,2180,2180,0
|
|
20240223,155600,2359520130,2180,2180,2180,2180,0
|
|
20240223,155500,2359520130,2180,2180,2180,2180,0
|
|
20240223,155400,2359520130,2180,2180,2180,2180,0
|
|
20240223,155300,2359520130,2180,2180,2180,2180,0
|
|
20240223,155200,2359520130,2180,2180,2180,2180,0
|
|
20240223,155100,2359520130,2180,2180,2180,2180,42492
|
|
20240223,155000,2359520130,2180,2180,2180,2180,0
|
|
20240223,154900,2359520130,2180,2180,2180,2180,0
|
|
20240223,154800,2359520130,2180,2180,2180,2180,0
|
|
20240223,154700,2359520130,2180,2180,2180,2180,0
|
|
20240223,154600,2359520130,2180,2180,2180,2180,0
|
|
20240223,154500,2359520130,2180,2180,2180,2180,0
|
|
20240223,154400,2359520130,2180,2180,2180,2180,0
|
|
20240223,154300,2359520130,2180,2180,2180,2180,0
|
|
20240223,154200,2359520130,2180,2180,2180,2180,0
|
|
20240223,154100,2359520130,2180,2180,2180,2180,0
|
|
20240223,154000,2359520130,2180,2180,2180,2180,0
|
|
20240223,153900,2359520130,2180,2180,2180,2180,0
|
|
20240223,153800,2359520130,2180,2180,2180,2180,0
|
|
20240223,153700,2359520130,2180,2180,2180,2180,0
|
|
20240223,153600,2359520130,2180,2180,2180,2180,0
|
|
20240223,153500,2359520130,2180,2180,2180,2180,0
|
|
20240223,153400,2359520130,2180,2180,2180,2180,0
|
|
20240223,153300,2359520130,2180,2180,2180,2180,0
|
|
20240223,153200,2359520130,2180,2180,2180,2180,0
|
|
20240223,153100,2359520130,2180,2180,2180,2180,0
|
|
20240223,153000,2359520130,2180,2180,2180,2180,42492
|
|
20240223,152900,2266887570,2185,2185,2185,2185,0
|
|
20240223,152800,2266887570,2185,2185,2185,2185,0
|
|
20240223,152700,2266887570,2185,2185,2185,2185,0
|
|
20240223,152600,2266887570,2185,2185,2185,2185,0
|
|
20240223,152500,2266887570,2185,2185,2185,2185,0
|
|
20240223,152400,2266887570,2185,2185,2185,2185,0
|
|
20240223,152300,2266887570,2185,2185,2185,2185,0
|
|
20240223,152200,2266887570,2185,2185,2185,2185,0
|
|
20240223,152100,2266887570,2185,2185,2185,2185,0
|
|
20240223,152000,2266887570,2185,2185,2185,2185,0
|
|
20240223,151900,2266887570,2185,2180,2185,2180,5494
|
|
20240223,151800,2254900635,2180,2185,2185,2180,4664
|
|
20240223,151700,2244717065,2185,2180,2190,2180,5007
|
|
20240223,151600,2233778245,2185,2185,2185,2185,2646
|
|
20240223,151500,2227996735,2185,2185,2185,2185,8011
|
|
20240223,151400,2210492700,2185,2185,2185,2185,1100
|
|
20240223,151300,2208089200,2185,2185,2185,2185,1
|
|
20240223,151200,2208087015,2185,2185,2185,2185,100
|
|
20240223,151100,2207868515,2185,2185,2185,2185,1
|
|
20240223,151000,2207866330,2185,2180,2185,2180,11556
|
|
20240223,150900,2182617475,2180,2185,2185,2180,1365
|
|
20240223,150800,2179641770,2185,2180,2185,2180,138
|
|
20240223,150700,2179340500,2185,2185,2185,2185,494
|
|
20240223,150600,2178261110,2180,2185,2185,2180,7435
|
|
20240223,150500,2162035635,2185,2185,2185,2185,7
|
|
20240223,150400,2162020340,2180,2185,2185,2180,7134
|
|
20240223,150300,2146432590,2185,2185,2185,2185,71
|
|
20240223,150200,2146277455,2180,2180,2180,2180,117
|
|
20240223,150100,2146022395,2180,2180,2180,2180,60
|
|
20240223,150000,2145891595,2180,2180,2180,2180,300
|
|
20240223,145900,2145237595,2180,2180,2180,2180,551
|
|
20240223,145800,2144036415,2180,2175,2180,2175,4810
|
|
20240223,145700,2133550640,2175,2175,2175,2175,11654
|
|
20240223,145600,2108203190,2180,2180,2180,2180,1017
|
|
20240223,145500,2105986130,2175,2180,2180,2175,618
|
|
20240223,145400,2104639690,2180,2180,2180,2180,215
|
|
20240223,145300,2104170990,2180,2180,2180,2180,5
|
|
20240223,145200,2104160090,2180,2180,2180,2180,1000
|
|
20240223,145100,2101980090,2180,2180,2180,2180,744
|
|
20240223,145000,2100358170,2180,2180,2180,2180,11
|
|
20240223,144900,2100334190,2175,2180,2180,2175,1699
|
|
20240223,144800,2096636290,2180,2175,2180,2175,3046
|
|
20240223,144700,2089996240,2180,2180,2180,2175,1610
|
|
20240223,144600,2086486565,2175,2170,2175,2170,3628
|
|
20240223,144500,2078603975,2175,2175,2175,2170,2200
|
|
20240223,144400,2073821700,2175,2175,2175,2170,6017
|
|
20240223,144300,2060761910,2175,2175,2175,2170,2139
|
|
20240223,144200,2056111780,2170,2175,2175,2170,16607
|
|
20240223,144100,2020041040,2175,2175,2175,2175,11957
|
|
20240223,144000,1994034565,2180,2175,2180,2175,2619
|
|
20240223,143900,1988331325,2180,2175,2180,2175,1041
|
|
20240223,143800,1986062910,2180,2180,2180,2175,22566
|
|
20240223,143700,1936979700,2175,2180,2180,2175,1460
|
|
20240223,143600,1933797075,2180,2180,2180,2180,605
|
|
20240223,143500,1932478175,2180,2180,2180,2180,3499
|
|
20240223,143400,1924850355,2180,2180,2180,2175,474
|
|
20240223,143300,1923818030,2180,2180,2180,2180,1256
|
|
20240223,143200,1921079950,2180,2180,2185,2180,4165
|
|
20240223,143100,1912000000,2180,2180,2180,2180,610
|
|
20240223,143000,1910670200,2180,2185,2185,2180,14
|
|
20240223,142900,1910639660,2180,2180,2180,2180,4206
|
|
20240223,142800,1901470580,2180,2180,2180,2180,1
|
|
20240223,142700,1901468400,2185,2185,2185,2185,90
|
|
20240223,142600,1901271750,2180,2185,2185,2180,1517
|
|
20240223,142500,1897964640,2185,2185,2185,2185,4
|
|
20240223,142400,1897955900,2185,2185,2185,2185,0
|
|
20240223,142300,1897955900,2185,2185,2185,2185,0
|
|
20240223,142200,1897955900,2185,2180,2185,2180,1260
|
|
20240223,142100,1895208100,2180,2185,2185,2180,150
|
|
20240223,142000,1894880855,2185,2185,2185,2185,1
|
|
20240223,141900,1894878670,2180,2180,2180,2180,2288
|
|
20240223,141800,1889890830,2185,2185,2185,2185,0
|
|
20240223,141700,1889890830,2185,2185,2185,2185,0
|
|
20240223,141600,1889890830,2185,2185,2185,2185,0
|
|
20240223,141500,1889890830,2185,2185,2185,2185,0
|
|
20240223,141400,1889890830,2185,2180,2185,2180,104
|
|
20240223,141300,1889663610,2180,2185,2185,2180,1800
|
|
20240223,141200,1885738110,2180,2180,2180,2180,107
|
|
20240223,141100,1885504850,2180,2180,2180,2180,0
|
|
20240223,141000,1885504850,2180,2180,2180,2180,215
|
|
20240223,140900,1885036150,2180,2180,2180,2180,7389
|
|
20240223,140800,1868928130,2180,2180,2180,2180,67
|
|
20240223,140700,1868782070,2185,2185,2185,2180,273
|
|
20240223,140600,1868185570,2185,2185,2185,2185,500
|
|
20240223,140500,1867093070,2185,2185,2185,2185,0
|
|
20240223,140400,1867093070,2185,2185,2185,2185,6
|
|
20240223,140300,1867079960,2180,2180,2180,2180,1252
|
|
20240223,140200,1864350600,2180,2180,2180,2180,1342
|
|
20240223,140100,1861425040,2185,2190,2190,2185,232
|
|
20240223,140000,1860918090,2185,2185,2185,2185,2499
|
|
20240223,135900,1855457775,2185,2185,2185,2185,1
|
|
20240223,135800,1855455590,2190,2190,2190,2190,30
|
|
20240223,135700,1855389890,2190,2180,2190,2180,1222
|
|
20240223,135600,1852715920,2190,2180,2190,2180,1119
|
|
20240223,135500,1850276490,2190,2185,2190,2185,1866
|
|
20240223,135400,1846199275,2185,2185,2185,2185,484
|
|
20240223,135300,1845141735,2185,2185,2185,2185,0
|
|
20240223,135200,1845141735,2185,2185,2185,2185,300
|
|
20240223,135100,1844486235,2180,2180,2180,2180,500
|
|
20240223,135000,1843396235,2180,2180,2180,2180,100
|
|
20240223,134900,1843178235,2180,2180,2180,2180,1
|
|
20240223,134800,1843176055,2180,2180,2180,2180,50
|
|
20240223,134700,1843067055,2180,2180,2180,2180,710
|
|
20240223,134600,1841519255,2180,2180,2180,2180,1220
|
|
20240223,134500,1838859655,2180,2180,2180,2180,3021
|
|
20240223,134400,1832273875,2190,2190,2190,2190,0
|
|
20240223,134300,1832273875,2190,2190,2190,2190,248
|
|
20240223,134200,1831730755,2190,2185,2190,2185,2203
|
|
20240223,134100,1826916185,2185,2185,2185,2185,3000
|
|
20240223,134000,1820361185,2185,2185,2185,2185,0
|
|
20240223,133900,1820361185,2185,2185,2185,2185,1000
|
|
20240223,133800,1818176185,2185,2185,2185,2185,0
|
|
20240223,133700,1818176185,2185,2185,2185,2185,0
|
|
20240223,133600,1818176185,2185,2180,2185,2180,10809
|
|
20240223,133500,1794592560,2180,2180,2180,2180,0
|
|
20240223,133400,1794592560,2180,2180,2180,2180,230
|
|
20240223,133300,1794091160,2180,2180,2180,2180,510
|
|
20240223,133200,1792979360,2180,2185,2185,2180,3795
|
|
20240223,133100,1784706255,2180,2185,2185,2180,112
|
|
20240223,133000,1784462035,2185,2185,2185,2185,0
|
|
20240223,132900,1784462035,2185,2180,2185,2180,4093
|
|
20240223,132800,1775539180,2180,2180,2180,2180,4
|
|
20240223,132700,1775530460,2175,2175,2175,2175,984
|
|
20240223,132600,1773390260,2175,2175,2175,2175,700
|
|
20240223,132500,1771867760,2175,2175,2175,2175,421
|
|
20240223,132400,1770952085,2180,2180,2180,2180,20
|
|
20240223,132300,1770908485,2175,2180,2180,2175,430
|
|
20240223,132200,1769972085,2180,2180,2180,2180,5991
|
|
20240223,132100,1756911705,2180,2180,2180,2180,0
|
|
20240223,132000,1756911705,2180,2185,2185,2180,1104
|
|
20240223,131900,1754504420,2185,2185,2185,2185,93
|
|
20240223,131800,1754301215,2185,2185,2185,2185,446
|
|
20240223,131700,1753326705,2185,2185,2185,2185,100
|
|
20240223,131600,1753108205,2185,2185,2185,2185,153
|
|
20240223,131500,1752773900,2185,2185,2185,2185,29
|
|
20240223,131400,1752710535,2185,2185,2185,2185,0
|
|
20240223,131300,1752710535,2185,2190,2190,2185,12
|
|
20240223,131200,1752684310,2180,2180,2180,2180,1050
|
|
20240223,131100,1750395310,2190,2185,2190,2185,128
|
|
20240223,131000,1750115240,2180,2180,2180,2180,275
|
|
20240223,130900,1749515740,2185,2190,2190,2185,138
|
|
20240223,130800,1749214205,2190,2190,2190,2190,0
|
|
20240223,130700,1749214205,2190,2190,2190,2190,1
|
|
20240223,130600,1749212015,2180,2185,2185,2180,938
|
|
20240223,130500,1747164800,2180,2180,2180,2180,1
|
|
20240223,130400,1747162620,2180,2180,2180,2180,5912
|
|
20240223,130300,1734274460,2180,2185,2185,2180,3093
|
|
20240223,130200,1727524160,2185,2185,2185,2185,0
|
|
20240223,130100,1727524160,2185,2185,2185,2185,0
|
|
20240223,130000,1727524160,2185,2185,2185,2185,181
|
|
20240223,125900,1727128675,2190,2190,2190,2190,1005
|
|
20240223,125800,1724927725,2185,2185,2185,2185,620
|
|
20240223,125700,1723573025,2180,2180,2180,2180,60
|
|
20240223,125600,1723442225,2180,2185,2185,2180,112
|
|
20240223,125500,1723197600,2185,2185,2185,2180,959
|
|
20240223,125400,1721102295,2185,2185,2185,2185,6
|
|
20240223,125300,1721089185,2185,2185,2185,2185,537
|
|
20240223,125200,1719915840,2180,2180,2180,2180,610
|
|
20240223,125100,1718586040,2185,2185,2185,2185,503
|
|
20240223,125000,1717486985,2185,2185,2185,2185,1770
|
|
20240223,124900,1713619535,2185,2180,2185,2180,156
|
|
20240223,124800,1713279430,2185,2185,2185,2185,10
|
|
20240223,124700,1713257580,2185,2185,2185,2185,1190
|
|
20240223,124600,1710657430,2185,2185,2185,2180,575
|
|
20240223,124500,1709403555,2185,2180,2185,2180,28
|
|
20240223,124400,1709342380,2180,2180,2180,2180,0
|
|
20240223,124300,1709342380,2180,2185,2185,2180,6100
|
|
20240223,124200,1696043880,2180,2185,2185,2175,7889
|
|
20240223,124100,1678853080,2180,2180,2185,2180,2232
|
|
20240223,124000,1673986850,2180,2180,2185,2180,5730
|
|
20240223,123900,1661494760,2185,2180,2185,2180,21476
|
|
20240223,123800,1614665030,2190,2190,2195,2185,19421
|
|
20240223,123700,1572191625,2190,2195,2195,2185,6125
|
|
20240223,123600,1558777905,2195,2200,2200,2190,4049
|
|
20240223,123500,1549899540,2200,2200,2200,2185,25714
|
|
20240223,123400,1493562535,2190,2190,2200,2190,11527
|
|
20240223,123300,1468255245,2195,2195,2195,2190,9562
|
|
20240223,123200,1447270525,2190,2195,2195,2185,4987
|
|
20240223,123100,1436325085,2185,2195,2195,2185,1065
|
|
20240223,123000,1433988165,2195,2185,2195,2180,21110
|
|
20240223,122900,1387855545,2185,2185,2185,2180,7060
|
|
20240223,122800,1372464445,2185,2180,2185,2180,104
|
|
20240223,122700,1372237605,2180,2180,2180,2180,20
|
|
20240223,122600,1372194005,2185,2185,2185,2185,0
|
|
20240223,122500,1372194005,2185,2185,2185,2185,0
|
|
20240223,122400,1372194005,2185,2185,2185,2185,110
|
|
20240223,122300,1371953655,2185,2180,2185,2180,203
|
|
20240223,122200,1371510135,2185,2185,2185,2185,2273
|
|
20240223,122100,1366543630,2190,2190,2190,2190,355
|
|
20240223,122000,1365766180,2190,2190,2190,2190,657
|
|
20240223,121900,1364327350,2190,2185,2190,2185,60
|
|
20240223,121800,1364196200,2185,2185,2185,2185,600
|
|
20240223,121700,1362885200,2185,2190,2190,2185,2010
|
|
20240223,121600,1358493300,2185,2190,2190,2185,2284
|
|
20240223,121500,1353491345,2190,2190,2190,2190,1000
|
|
20240223,121400,1351301345,2190,2190,2190,2190,0
|
|
20240223,121300,1351301345,2190,2190,2190,2190,35
|
|
20240223,121200,1351224695,2190,2190,2190,2190,7
|
|
20240223,121100,1351209365,2185,2185,2185,2185,58
|
|
20240223,121000,1351082635,2185,2185,2185,2185,272
|
|
20240223,120900,1350488315,2185,2190,2190,2185,2685
|
|
20240223,120800,1344615540,2190,2190,2190,2190,101
|
|
20240223,120700,1344394350,2190,2190,2190,2190,4420
|
|
20240223,120600,1334714550,2190,2185,2190,2185,125
|
|
20240223,120500,1334440805,2185,2185,2185,2185,1
|
|
20240223,120400,1334438620,2185,2185,2190,2185,6067
|
|
20240223,120300,1321182170,2185,2185,2185,2185,5369
|
|
20240223,120200,1309450905,2185,2185,2185,2185,0
|
|
20240223,120100,1309450905,2185,2185,2185,2185,572
|
|
20240223,120000,1308201085,2185,2185,2185,2185,356
|
|
20240223,115900,1307423225,2185,2185,2185,2185,4007
|
|
20240223,115800,1298667930,2185,2185,2185,2185,16
|
|
20240223,115700,1298632970,2185,2185,2185,2185,16
|
|
20240223,115600,1298598010,2190,2190,2190,2190,5853
|
|
20240223,115500,1285779940,2185,2190,2190,2185,116
|
|
20240223,115400,1285525980,2185,2190,2190,2185,238
|
|
20240223,115300,1285004840,2185,2185,2185,2185,16
|
|
20240223,115200,1284969880,2185,2185,2185,2185,16
|
|
20240223,115100,1284934920,2185,2185,2185,2185,877
|
|
20240223,115000,1283018675,2185,2185,2185,2185,119
|
|
20240223,114900,1282758660,2190,2190,2190,2190,3405
|
|
20240223,114800,1275301710,2190,2190,2190,2190,2157
|
|
20240223,114700,1270577880,2190,2190,2190,2190,17
|
|
20240223,114600,1270540650,2190,2190,2195,2190,2116
|
|
20240223,114500,1265906560,2195,2195,2195,2190,1325
|
|
20240223,114400,1262998265,2190,2190,2190,2190,16
|
|
20240223,114300,1262963225,2190,2190,2190,2190,16
|
|
20240223,114200,1262928185,2190,2190,2190,2190,324
|
|
20240223,114100,1262218625,2185,2185,2190,2185,158
|
|
20240223,114000,1261872765,2185,2185,2190,2185,1059
|
|
20240223,113900,1259553850,2185,2190,2190,2185,1036
|
|
20240223,113800,1257285090,2190,2185,2190,2185,26
|
|
20240223,113700,1257228230,2190,2185,2190,2185,38
|
|
20240223,113600,1257145095,2185,2180,2185,2180,1520
|
|
20240223,113500,1253823975,2180,2180,2180,2180,16
|
|
20240223,113400,1253789095,2185,2180,2185,2180,237
|
|
20240223,113300,1253272330,2180,2180,2185,2180,596
|
|
20240223,113200,1251973045,2180,2180,2180,2180,32
|
|
20240223,113100,1251903285,2180,2180,2180,2180,194
|
|
20240223,113000,1251480365,2180,2180,2180,2180,16
|
|
20240223,112900,1251445485,2180,2180,2180,2180,116
|
|
20240223,112800,1251192605,2185,2180,2185,2180,4696
|
|
20240223,112700,1240955320,2180,2180,2180,2180,17
|
|
20240223,112600,1240918260,2185,2180,2185,2180,2062
|
|
20240223,112500,1236422870,2180,2185,2185,2180,239
|
|
20240223,112400,1235900735,2180,2180,2180,2180,1016
|
|
20240223,112300,1233685855,2185,2185,2190,2175,15272
|
|
20240223,112200,1200394870,2190,2185,2190,2180,1239
|
|
20240223,112100,1197691330,2190,2180,2190,2180,20451
|
|
20240223,112000,1153096715,2180,2185,2185,2180,892
|
|
20240223,111900,1151151125,2185,2185,2185,2185,16
|
|
20240223,111800,1151116165,2190,2180,2190,2180,2832
|
|
20240223,111700,1144942185,2185,2190,2190,2185,1638
|
|
20240223,111600,1141358155,2185,2185,2185,2180,93798
|
|
20240223,111500,936861250,2185,2185,2185,2185,516
|
|
20240223,111400,935733790,2185,2185,2190,2185,535
|
|
20240223,111300,934564560,2185,2185,2185,2185,516
|
|
20240223,111200,933437100,2185,2185,2190,2185,1026
|
|
20240223,111100,931195240,2190,2185,2190,2185,566
|
|
20240223,111000,929955780,2185,2185,2185,2185,38
|
|
20240223,110900,929872750,2190,2190,2190,2185,4051
|
|
20240223,110800,921001265,2185,2190,2190,2185,2517
|
|
20240223,110700,915489120,2190,2180,2190,2180,601
|
|
20240223,110600,914175520,2190,2185,2190,2180,7230
|
|
20240223,110500,898377080,2185,2185,2190,2185,4733
|
|
20240223,110400,888035470,2185,2185,2190,2185,519
|
|
20240223,110300,886901440,2185,2185,2185,2185,1043
|
|
20240223,110200,884622485,2185,2185,2185,2185,616
|
|
20240223,110100,883276525,2185,2185,2185,2185,16
|
|
20240223,110000,883241565,2185,2185,2185,2185,148
|
|
20240223,105900,882918185,2185,2185,2185,2185,416
|
|
20240223,105800,882009225,2185,2190,2190,2185,833
|
|
20240223,105700,880189095,2185,2185,2185,2185,22316
|
|
20240223,105600,831428635,2185,2185,2190,2185,57
|
|
20240223,105500,831303965,2190,2185,2190,2185,516
|
|
20240223,105400,830174005,2195,2195,2195,2195,56
|
|
20240223,105300,830051085,2185,2190,2190,2185,6390
|
|
20240223,105200,816072205,2190,2190,2190,2190,123
|
|
20240223,105100,815802835,2195,2190,2195,2190,31
|
|
20240223,105000,815734920,2190,2190,2190,2190,16
|
|
20240223,104900,815699880,2195,2190,2195,2190,35
|
|
20240223,104800,815623205,2190,2195,2195,2190,17
|
|
20240223,104700,815585970,2190,2190,2195,2185,1819
|
|
20240223,104600,811602865,2185,2195,2195,2185,9149
|
|
20240223,104500,791578265,2195,2195,2195,2195,316
|
|
20240223,104400,790884645,2190,2195,2195,2190,26
|
|
20240223,104300,790827625,2200,2190,2200,2190,4949
|
|
20240223,104200,779989225,2200,2195,2200,2190,3544
|
|
20240223,104100,772209975,2195,2200,2200,2195,34
|
|
20240223,104000,772135255,2195,2200,2200,2195,3258
|
|
20240223,103900,764981440,2195,2200,2200,2195,66
|
|
20240223,103800,764836320,2195,2195,2195,2195,32
|
|
20240223,103700,764766080,2195,2195,2195,2195,17
|
|
20240223,103600,764728765,2200,2195,2200,2195,3694
|
|
20240223,103500,756620430,2195,2195,2195,2195,17
|
|
20240223,103400,756583115,2195,2200,2200,2195,707
|
|
20240223,103300,755030055,2195,2195,2195,2195,16
|
|
20240223,103200,754994935,2195,2200,2200,2195,3290
|
|
20240223,103100,747762025,2195,2195,2200,2195,1653
|
|
20240223,103000,744133005,2195,2200,2200,2195,1017
|
|
20240223,102900,741895685,2195,2195,2200,2195,820
|
|
20240223,102800,740093785,2200,2190,2200,2190,844
|
|
20240223,102700,738241280,2195,2195,2195,2195,47
|
|
20240223,102600,738138115,2195,2200,2200,2195,19
|
|
20240223,102500,738096400,2195,2200,2200,2195,34
|
|
20240223,102400,738021760,2195,2200,2200,2195,34
|
|
20240223,102300,737947040,2200,2200,2200,2195,21
|
|
20240223,102200,737900920,2195,2195,2195,2195,32
|
|
20240223,102100,737830680,2200,2200,2200,2200,52
|
|
20240223,102000,737716280,2195,2195,2200,2190,1706
|
|
20240223,101900,733979970,2200,2195,2200,2195,18
|
|
20240223,101800,733940455,2200,2195,2200,2185,883
|
|
20240223,101700,732006745,2200,2200,2200,2195,18
|
|
20240223,101600,731967225,2190,2195,2195,2190,9205
|
|
20240223,101500,711797680,2195,2200,2200,2195,88
|
|
20240223,101400,711604160,2200,2195,2200,2195,1939
|
|
20240223,101300,707345555,2195,2200,2200,2195,2799
|
|
20240223,101200,701201745,2195,2195,2195,2195,16
|
|
20240223,101100,701166625,2200,2195,2200,2195,989
|
|
20240223,101000,698990985,2200,2195,2200,2195,277
|
|
20240223,100900,698381665,2200,2195,2200,2195,3517
|
|
20240223,100800,690656845,2200,2195,2200,2195,35
|
|
20240223,100700,690579925,2200,2200,2200,2195,31
|
|
20240223,100600,690511805,2200,2195,2200,2190,4615
|
|
20240223,100500,680361465,2200,2200,2200,2195,37
|
|
20240223,100400,680280195,2200,2200,2200,2190,1021
|
|
20240223,100300,678039075,2195,2195,2200,2195,967
|
|
20240223,100200,675916505,2195,2195,2200,2195,842
|
|
20240223,100100,674068310,2195,2195,2195,2190,2600
|
|
20240223,100000,668366105,2195,2190,2195,2190,17
|
|
20240223,095900,668328870,2195,2190,2195,2190,2083
|
|
20240223,095800,663757045,2190,2195,2195,2190,5117
|
|
20240223,095700,652550315,2195,2195,2195,2190,365
|
|
20240223,095600,651750720,2190,2190,2195,2190,70
|
|
20240223,095500,651597415,2195,2195,2195,2190,258
|
|
20240223,095400,651032385,2190,2195,2195,2190,117
|
|
20240223,095300,650775650,2190,2190,2195,2190,36
|
|
20240223,095200,650696800,2190,2190,2195,2190,3015
|
|
20240223,095100,644084340,2190,2190,2195,2190,420
|
|
20240223,095000,643164530,2185,2190,2190,2185,1927
|
|
20240223,094900,638945350,2190,2190,2190,2190,2840
|
|
20240223,094800,632725750,2190,2190,2190,2190,16
|
|
20240223,094700,632690710,2190,2185,2190,2185,3960
|
|
20240223,094600,624025890,2185,2185,2185,2185,3476
|
|
20240223,094500,616430830,2185,2185,2190,2185,419
|
|
20240223,094400,615515305,2185,2190,2190,2185,7204
|
|
20240223,094300,599738625,2195,2185,2195,2185,3803
|
|
20240223,094200,591406185,2185,2190,2190,2185,4033
|
|
20240223,094100,582591905,2190,2185,2190,2185,411
|
|
20240223,094000,581692395,2190,2190,2190,2190,1521
|
|
20240223,093900,578361405,2190,2190,2190,2185,971
|
|
20240223,093800,576234995,2190,2185,2190,2185,3679
|
|
20240223,093700,568196315,2185,2195,2195,2185,2083
|
|
20240223,093600,563644510,2190,2185,2190,2185,11829
|
|
20240223,093500,537788530,2190,2190,2190,2185,2980
|
|
20240223,093400,531264990,2190,2185,2195,2185,1217
|
|
20240223,093300,528604500,2185,2195,2195,2185,17941
|
|
20240223,093200,489335770,2195,2190,2195,2190,7004
|
|
20240223,093100,473996490,2195,2195,2195,2190,2961
|
|
20240223,093000,467511860,2195,2200,2200,2190,4499
|
|
20240223,092900,457636630,2195,2195,2200,2190,3333
|
|
20240223,092800,450320945,2195,2195,2195,2190,313
|
|
20240223,092700,449633990,2190,2190,2195,2190,3143
|
|
20240223,092600,442750315,2195,2195,2195,2190,4291
|
|
20240223,092500,433349345,2195,2190,2195,2190,2518
|
|
20240223,092400,427829915,2190,2190,2195,2190,1721
|
|
20240223,092300,424060920,2190,2200,2200,2190,2054
|
|
20240223,092200,419560250,2200,2195,2200,2190,24020
|
|
20240223,092100,366935710,2195,2200,2200,2195,1078
|
|
20240223,092000,364569190,2195,2195,2200,2190,10034
|
|
20240223,091900,342578325,2195,2200,2200,2195,16153
|
|
20240223,091800,307064840,2200,2200,2205,2195,28280
|
|
20240223,091700,244853915,2200,2205,2205,2200,12114
|
|
20240223,091600,218143630,2210,2210,2210,2210,430
|
|
20240223,091500,217193330,2205,2205,2210,2205,9278
|
|
20240223,091400,196707840,2210,2215,2215,2205,11550
|
|
20240223,091300,171182395,2215,2210,2215,2210,4226
|
|
20240223,091200,161841885,2220,2210,2220,2210,2221
|
|
20240223,091100,156922365,2210,2215,2215,2210,613
|
|
20240223,091000,155566350,2215,2210,2215,2210,830
|
|
20240223,090900,153730420,2220,2215,2220,2215,2724
|
|
20240223,090800,147696690,2215,2220,2220,2215,2826
|
|
20240223,090700,141437000,2220,2220,2225,2215,3025
|
|
20240223,090600,134727665,2220,2225,2230,2220,14818
|
|
20240223,090500,101758430,2225,2220,2225,2215,2067
|
|
20240223,090400,97169890,2220,2215,2225,2215,10301
|
|
20240223,090300,74349145,2215,2210,2215,2205,1982
|
|
20240223,090200,69961370,2215,2210,2215,2210,6962
|
|
20240223,090100,54575270,2210,2210,2215,2210,3531
|
|
20240223,090000,46765215,2215,2215,2215,2210,14013
|