617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,191300,1824941395,3390,3390,3390,3390,0
|
|
20240223,191200,1824941395,3390,3390,3390,3390,0
|
|
20240223,191100,1824941395,3390,3390,3390,3390,0
|
|
20240223,191000,1824941395,3390,3390,3390,3390,0
|
|
20240223,190900,1824941395,3390,3390,3390,3390,0
|
|
20240223,190800,1824941395,3390,3390,3390,3390,0
|
|
20240223,190700,1824941395,3390,3390,3390,3390,0
|
|
20240223,190600,1824941395,3390,3390,3390,3390,0
|
|
20240223,190500,1824941395,3390,3390,3390,3390,0
|
|
20240223,190400,1824941395,3390,3390,3390,3390,0
|
|
20240223,190300,1824941395,3390,3390,3390,3390,0
|
|
20240223,190200,1824941395,3390,3390,3390,3390,0
|
|
20240223,190100,1824941395,3390,3390,3390,3390,0
|
|
20240223,190000,1824941395,3390,3390,3390,3390,0
|
|
20240223,185900,1824941395,3390,3390,3390,3390,0
|
|
20240223,185800,1824941395,3390,3390,3390,3390,0
|
|
20240223,185700,1824941395,3390,3390,3390,3390,0
|
|
20240223,185600,1824941395,3390,3390,3390,3390,0
|
|
20240223,185500,1824941395,3390,3390,3390,3390,0
|
|
20240223,185400,1824941395,3390,3390,3390,3390,0
|
|
20240223,185300,1824941395,3390,3390,3390,3390,0
|
|
20240223,185200,1824941395,3390,3390,3390,3390,0
|
|
20240223,185100,1824941395,3390,3390,3390,3390,0
|
|
20240223,185000,1824941395,3390,3390,3390,3390,0
|
|
20240223,184900,1824941395,3390,3390,3390,3390,0
|
|
20240223,184800,1824941395,3390,3390,3390,3390,0
|
|
20240223,184700,1824941395,3390,3390,3390,3390,0
|
|
20240223,184600,1824941395,3390,3390,3390,3390,0
|
|
20240223,184500,1824941395,3390,3390,3390,3390,0
|
|
20240223,184400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,184300,1824941395,3390,3390,3390,3390,0
|
|
20240223,184200,1824941395,3390,3390,3390,3390,0
|
|
20240223,184100,1824941395,3390,3390,3390,3390,0
|
|
20240223,184000,1824941395,3390,3390,3390,3390,0
|
|
20240223,183900,1824941395,3390,3390,3390,3390,0
|
|
20240223,183800,1824941395,3390,3390,3390,3390,0
|
|
20240223,183700,1824941395,3390,3390,3390,3390,0
|
|
20240223,183600,1824941395,3390,3390,3390,3390,0
|
|
20240223,183500,1824941395,3390,3390,3390,3390,0
|
|
20240223,183400,1824941395,3390,3390,3390,3390,0
|
|
20240223,183300,1824941395,3390,3390,3390,3390,0
|
|
20240223,183200,1824941395,3390,3390,3390,3390,0
|
|
20240223,183100,1824941395,3390,3390,3390,3390,0
|
|
20240223,183000,1824941395,3390,3390,3390,3390,0
|
|
20240223,182900,1824941395,3390,3390,3390,3390,0
|
|
20240223,182800,1824941395,3390,3390,3390,3390,0
|
|
20240223,182700,1824941395,3390,3390,3390,3390,0
|
|
20240223,182600,1824941395,3390,3390,3390,3390,0
|
|
20240223,182500,1824941395,3390,3390,3390,3390,0
|
|
20240223,182400,1824941395,3390,3390,3390,3390,0
|
|
20240223,182300,1824941395,3390,3390,3390,3390,0
|
|
20240223,182200,1824941395,3390,3390,3390,3390,0
|
|
20240223,182100,1824941395,3390,3390,3390,3390,0
|
|
20240223,182000,1824941395,3390,3390,3390,3390,0
|
|
20240223,181900,1824941395,3390,3390,3390,3390,0
|
|
20240223,181800,1824941395,3390,3390,3390,3390,0
|
|
20240223,181700,1824941395,3390,3390,3390,3390,0
|
|
20240223,181600,1824941395,3390,3390,3390,3390,0
|
|
20240223,181500,1824941395,3390,3390,3390,3390,0
|
|
20240223,181400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,181300,1824941395,3390,3390,3390,3390,0
|
|
20240223,181200,1824941395,3390,3390,3390,3390,0
|
|
20240223,181100,1824941395,3390,3390,3390,3390,0
|
|
20240223,181000,1824941395,3390,3390,3390,3390,0
|
|
20240223,180900,1824941395,3390,3390,3390,3390,0
|
|
20240223,180800,1824941395,3390,3390,3390,3390,0
|
|
20240223,180700,1824941395,3390,3390,3390,3390,0
|
|
20240223,180600,1824941395,3390,3390,3390,3390,0
|
|
20240223,180500,1824941395,3390,3390,3390,3390,0
|
|
20240223,180400,1824941395,3390,3390,3390,3390,0
|
|
20240223,180300,1824941395,3390,3390,3390,3390,0
|
|
20240223,180200,1824941395,3390,3390,3390,3390,0
|
|
20240223,180100,1824941395,3390,3390,3390,3390,0
|
|
20240223,180000,1824941395,3390,3390,3390,3390,0
|
|
20240223,175900,1824941395,3390,3390,3390,3390,0
|
|
20240223,175800,1824941395,3390,3390,3390,3390,0
|
|
20240223,175700,1824941395,3390,3390,3390,3390,0
|
|
20240223,175600,1824941395,3390,3390,3390,3390,0
|
|
20240223,175500,1824941395,3390,3390,3390,3390,0
|
|
20240223,175400,1824941395,3390,3390,3390,3390,0
|
|
20240223,175300,1824941395,3390,3390,3390,3390,0
|
|
20240223,175200,1824941395,3390,3390,3390,3390,0
|
|
20240223,175100,1824941395,3390,3390,3390,3390,0
|
|
20240223,175000,1824941395,3390,3390,3390,3390,0
|
|
20240223,174900,1824941395,3390,3390,3390,3390,0
|
|
20240223,174800,1824941395,3390,3390,3390,3390,0
|
|
20240223,174700,1824941395,3390,3390,3390,3390,0
|
|
20240223,174600,1824941395,3390,3390,3390,3390,0
|
|
20240223,174500,1824941395,3390,3390,3390,3390,0
|
|
20240223,174400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,174300,1824941395,3390,3390,3390,3390,0
|
|
20240223,174200,1824941395,3390,3390,3390,3390,0
|
|
20240223,174100,1824941395,3390,3390,3390,3390,0
|
|
20240223,174000,1824941395,3390,3390,3390,3390,0
|
|
20240223,173900,1824941395,3390,3390,3390,3390,0
|
|
20240223,173800,1824941395,3390,3390,3390,3390,0
|
|
20240223,173700,1824941395,3390,3390,3390,3390,0
|
|
20240223,173600,1824941395,3390,3390,3390,3390,0
|
|
20240223,173500,1824941395,3390,3390,3390,3390,0
|
|
20240223,173400,1824941395,3390,3390,3390,3390,0
|
|
20240223,173300,1824941395,3390,3390,3390,3390,0
|
|
20240223,173200,1824941395,3390,3390,3390,3390,0
|
|
20240223,173100,1824941395,3390,3390,3390,3390,0
|
|
20240223,173000,1824941395,3390,3390,3390,3390,0
|
|
20240223,172900,1824941395,3390,3390,3390,3390,0
|
|
20240223,172800,1824941395,3390,3390,3390,3390,0
|
|
20240223,172700,1824941395,3390,3390,3390,3390,0
|
|
20240223,172600,1824941395,3390,3390,3390,3390,0
|
|
20240223,172500,1824941395,3390,3390,3390,3390,0
|
|
20240223,172400,1824941395,3390,3390,3390,3390,0
|
|
20240223,172300,1824941395,3390,3390,3390,3390,0
|
|
20240223,172200,1824941395,3390,3390,3390,3390,0
|
|
20240223,172100,1824941395,3390,3390,3390,3390,0
|
|
20240223,172000,1824941395,3390,3390,3390,3390,0
|
|
20240223,171900,1824941395,3390,3390,3390,3390,0
|
|
20240223,171800,1824941395,3390,3390,3390,3390,0
|
|
20240223,171700,1824941395,3390,3390,3390,3390,0
|
|
20240223,171600,1824941395,3390,3390,3390,3390,0
|
|
20240223,171500,1824941395,3390,3390,3390,3390,0
|
|
20240223,171400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,171300,1824941395,3390,3390,3390,3390,0
|
|
20240223,171200,1824941395,3390,3390,3390,3390,0
|
|
20240223,171100,1824941395,3390,3390,3390,3390,0
|
|
20240223,171000,1824941395,3390,3390,3390,3390,0
|
|
20240223,170900,1824941395,3390,3390,3390,3390,0
|
|
20240223,170800,1824941395,3390,3390,3390,3390,0
|
|
20240223,170700,1824941395,3390,3390,3390,3390,0
|
|
20240223,170600,1824941395,3390,3390,3390,3390,0
|
|
20240223,170500,1824941395,3390,3390,3390,3390,0
|
|
20240223,170400,1824941395,3390,3390,3390,3390,0
|
|
20240223,170300,1824941395,3390,3390,3390,3390,0
|
|
20240223,170200,1824941395,3390,3390,3390,3390,0
|
|
20240223,170100,1824941395,3390,3390,3390,3390,0
|
|
20240223,170000,1824941395,3390,3390,3390,3390,0
|
|
20240223,165900,1824941395,3390,3390,3390,3390,0
|
|
20240223,165800,1824941395,3390,3390,3390,3390,0
|
|
20240223,165700,1824941395,3390,3390,3390,3390,0
|
|
20240223,165600,1824941395,3390,3390,3390,3390,0
|
|
20240223,165500,1824941395,3390,3390,3390,3390,0
|
|
20240223,165400,1824941395,3390,3390,3390,3390,0
|
|
20240223,165300,1824941395,3390,3390,3390,3390,0
|
|
20240223,165200,1824941395,3390,3390,3390,3390,0
|
|
20240223,165100,1824941395,3390,3390,3390,3390,0
|
|
20240223,165000,1824941395,3390,3390,3390,3390,0
|
|
20240223,164900,1824941395,3390,3390,3390,3390,0
|
|
20240223,164800,1824941395,3390,3390,3390,3390,0
|
|
20240223,164700,1824941395,3390,3390,3390,3390,0
|
|
20240223,164600,1824941395,3390,3390,3390,3390,0
|
|
20240223,164500,1824941395,3390,3390,3390,3390,0
|
|
20240223,164400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,164300,1824941395,3390,3390,3390,3390,0
|
|
20240223,164200,1824941395,3390,3390,3390,3390,0
|
|
20240223,164100,1824941395,3390,3390,3390,3390,0
|
|
20240223,164000,1824941395,3390,3390,3390,3390,0
|
|
20240223,163900,1824941395,3390,3390,3390,3390,0
|
|
20240223,163800,1824941395,3390,3390,3390,3390,0
|
|
20240223,163700,1824941395,3390,3390,3390,3390,0
|
|
20240223,163600,1824941395,3390,3390,3390,3390,0
|
|
20240223,163500,1824941395,3390,3390,3390,3390,0
|
|
20240223,163400,1824941395,3390,3390,3390,3390,0
|
|
20240223,163300,1824941395,3390,3390,3390,3390,0
|
|
20240223,163200,1824941395,3390,3390,3390,3390,0
|
|
20240223,163100,1824941395,3390,3390,3390,3390,0
|
|
20240223,163000,1824941395,3390,3390,3390,3390,0
|
|
20240223,162900,1824941395,3390,3390,3390,3390,0
|
|
20240223,162800,1824941395,3390,3390,3390,3390,0
|
|
20240223,162700,1824941395,3390,3390,3390,3390,0
|
|
20240223,162600,1824941395,3390,3390,3390,3390,0
|
|
20240223,162500,1824941395,3390,3390,3390,3390,0
|
|
20240223,162400,1824941395,3390,3390,3390,3390,0
|
|
20240223,162300,1824941395,3390,3390,3390,3390,0
|
|
20240223,162200,1824941395,3390,3390,3390,3390,0
|
|
20240223,162100,1824941395,3390,3390,3390,3390,0
|
|
20240223,162000,1824941395,3390,3390,3390,3390,0
|
|
20240223,161900,1824941395,3390,3390,3390,3390,0
|
|
20240223,161800,1824941395,3390,3390,3390,3390,0
|
|
20240223,161700,1824941395,3390,3390,3390,3390,0
|
|
20240223,161600,1824941395,3390,3390,3390,3390,0
|
|
20240223,161500,1824941395,3390,3390,3390,3390,0
|
|
20240223,161400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,161300,1824941395,3390,3390,3390,3390,0
|
|
20240223,161200,1824941395,3390,3390,3390,3390,0
|
|
20240223,161100,1824941395,3390,3390,3390,3390,0
|
|
20240223,161000,1824941395,3390,3390,3390,3390,0
|
|
20240223,160900,1824941395,3390,3390,3390,3390,0
|
|
20240223,160800,1824941395,3390,3390,3390,3390,0
|
|
20240223,160700,1824941395,3390,3390,3390,3390,0
|
|
20240223,160600,1824941395,3390,3390,3390,3390,0
|
|
20240223,160500,1824941395,3390,3390,3390,3390,0
|
|
20240223,160400,1824941395,3390,3390,3390,3390,0
|
|
20240223,160300,1824941395,3390,3390,3390,3390,0
|
|
20240223,160200,1824941395,3390,3390,3390,3390,0
|
|
20240223,160100,1824941395,3390,3390,3390,3390,0
|
|
20240223,160000,1824941395,3390,3390,3390,3390,0
|
|
20240223,155900,1824941395,3390,3390,3390,3390,0
|
|
20240223,155800,1824941395,3390,3390,3390,3390,0
|
|
20240223,155700,1824941395,3390,3390,3390,3390,0
|
|
20240223,155600,1824941395,3390,3390,3390,3390,0
|
|
20240223,155500,1824941395,3390,3390,3390,3390,0
|
|
20240223,155400,1824941395,3390,3390,3390,3390,0
|
|
20240223,155300,1824941395,3390,3390,3390,3390,0
|
|
20240223,155200,1824941395,3390,3390,3390,3390,0
|
|
20240223,155100,1824941395,3390,3390,3390,3390,0
|
|
20240223,155000,1824941395,3390,3390,3390,3390,0
|
|
20240223,154900,1824941395,3390,3390,3390,3390,0
|
|
20240223,154800,1824941395,3390,3390,3390,3390,0
|
|
20240223,154700,1824941395,3390,3390,3390,3390,0
|
|
20240223,154600,1824941395,3390,3390,3390,3390,0
|
|
20240223,154500,1824941395,3390,3390,3390,3390,0
|
|
20240223,154400,1824941395,3390,3390,3390,3390,26544
|
|
20240223,154300,1824941395,3390,3390,3390,3390,0
|
|
20240223,154200,1824941395,3390,3390,3390,3390,0
|
|
20240223,154100,1824941395,3390,3390,3390,3390,0
|
|
20240223,154000,1824941395,3390,3390,3390,3390,0
|
|
20240223,153900,1824941395,3390,3390,3390,3390,0
|
|
20240223,153800,1824941395,3390,3390,3390,3390,0
|
|
20240223,153700,1824941395,3390,3390,3390,3390,0
|
|
20240223,153600,1824941395,3390,3390,3390,3390,0
|
|
20240223,153500,1824941395,3390,3390,3390,3390,0
|
|
20240223,153400,1824941395,3390,3390,3390,3390,0
|
|
20240223,153300,1824941395,3390,3390,3390,3390,0
|
|
20240223,153200,1824941395,3390,3390,3390,3390,0
|
|
20240223,153100,1824941395,3390,3390,3390,3390,0
|
|
20240223,153000,1824941395,3390,3390,3390,3390,26544
|
|
20240223,152900,1734957235,3415,3415,3415,3415,0
|
|
20240223,152800,1734957235,3415,3415,3415,3415,0
|
|
20240223,152700,1734957235,3415,3415,3415,3415,0
|
|
20240223,152600,1734957235,3415,3415,3415,3415,0
|
|
20240223,152500,1734957235,3415,3415,3415,3415,0
|
|
20240223,152400,1734957235,3415,3415,3415,3415,0
|
|
20240223,152300,1734957235,3415,3415,3415,3415,0
|
|
20240223,152200,1734957235,3415,3415,3415,3415,0
|
|
20240223,152100,1734957235,3415,3415,3415,3415,0
|
|
20240223,152000,1734957235,3415,3415,3415,3415,0
|
|
20240223,151900,1734957235,3415,3420,3420,3400,2400
|
|
20240223,151800,1726760225,3420,3390,3420,3390,20398
|
|
20240223,151700,1657466015,3395,3395,3400,3390,1625
|
|
20240223,151600,1651952655,3395,3400,3400,3395,353
|
|
20240223,151500,1650753970,3400,3390,3400,3390,698
|
|
20240223,151400,1648387540,3390,3400,3400,3390,3795
|
|
20240223,151300,1635520890,3400,3400,3400,3400,14
|
|
20240223,151200,1635473290,3395,3400,3405,3390,5856
|
|
20240223,151100,1615594265,3400,3405,3405,3395,5798
|
|
20240223,151000,1595894830,3405,3405,3405,3400,11621
|
|
20240223,150900,1556369060,3405,3410,3410,3405,510
|
|
20240223,150800,1554632505,3405,3410,3410,3405,237
|
|
20240223,150700,1553825490,3410,3410,3410,3410,126
|
|
20240223,150600,1553395830,3410,3410,3410,3405,298
|
|
20240223,150500,1552381085,3410,3410,3410,3410,0
|
|
20240223,150400,1552381085,3410,3405,3410,3405,372
|
|
20240223,150300,1551114415,3410,3410,3410,3410,206
|
|
20240223,150200,1550411955,3405,3410,3410,3405,612
|
|
20240223,150100,1548328035,3410,3405,3410,3405,701
|
|
20240223,150000,1545941125,3410,3410,3410,3405,1545
|
|
20240223,145900,1540678910,3410,3410,3410,3410,283
|
|
20240223,145800,1539713880,3410,3405,3410,3405,341
|
|
20240223,145700,1538552710,3405,3405,3405,3405,2441
|
|
20240223,145600,1530241105,3405,3405,3405,3405,7
|
|
20240223,145500,1530217270,3405,3405,3405,3400,1560
|
|
20240223,145400,1524912285,3405,3410,3410,3405,479
|
|
20240223,145300,1523281275,3405,3405,3405,3405,0
|
|
20240223,145200,1523281275,3405,3405,3405,3405,151
|
|
20240223,145100,1522767120,3410,3405,3410,3405,5518
|
|
20240223,145000,1503952875,3405,3405,3405,3400,2358
|
|
20240223,144900,1495932355,3405,3400,3405,3400,1362
|
|
20240223,144800,1491294750,3400,3400,3400,3400,22
|
|
20240223,144700,1491219950,3405,3405,3405,3405,1
|
|
20240223,144600,1491216545,3400,3400,3410,3400,11784
|
|
20240223,144500,1451106245,3400,3405,3405,3400,6253
|
|
20240223,144400,1429828340,3410,3410,3410,3405,416
|
|
20240223,144300,1428410715,3410,3410,3410,3405,616
|
|
20240223,144200,1426310650,3410,3410,3410,3410,33
|
|
20240223,144100,1426198120,3410,3410,3410,3410,35
|
|
20240223,144000,1426078770,3410,3410,3410,3405,578
|
|
20240223,143900,1424110645,3410,3405,3410,3405,1047
|
|
20240223,143800,1420545595,3405,3405,3405,3405,691
|
|
20240223,143700,1418192740,3410,3405,3410,3405,560
|
|
20240223,143600,1416285740,3405,3410,3410,3405,1100
|
|
20240223,143500,1412539240,3405,3410,3410,3405,201
|
|
20240223,143400,1411854830,3410,3405,3410,3405,2679
|
|
20240223,143300,1402732830,3405,3405,3405,3405,412
|
|
20240223,143200,1401329970,3410,3405,3410,3405,1201
|
|
20240223,143100,1397240560,3405,3405,3405,3405,70
|
|
20240223,143000,1397002210,3405,3405,3405,3405,0
|
|
20240223,142900,1397002210,3405,3410,3410,3405,5628
|
|
20240223,142800,1377819945,3415,3410,3415,3410,433
|
|
20240223,142700,1376342805,3410,3410,3410,3410,717
|
|
20240223,142600,1373897835,3410,3410,3410,3410,1
|
|
20240223,142500,1373894425,3415,3415,3415,3410,639
|
|
20240223,142400,1371713520,3415,3415,3415,3415,1615
|
|
20240223,142300,1366198295,3420,3420,3420,3420,174
|
|
20240223,142200,1365603215,3415,3415,3415,3415,1115
|
|
20240223,142100,1361795490,3420,3420,3420,3420,91
|
|
20240223,142000,1361484270,3425,3425,3425,3425,0
|
|
20240223,141900,1361484270,3425,3425,3425,3425,17
|
|
20240223,141800,1361426045,3425,3425,3425,3425,0
|
|
20240223,141700,1361426045,3425,3420,3425,3420,256
|
|
20240223,141600,1360550115,3420,3420,3420,3415,54
|
|
20240223,141500,1360365450,3420,3415,3420,3415,1210
|
|
20240223,141400,1356228750,3415,3415,3415,3415,226
|
|
20240223,141300,1355456960,3415,3415,3415,3415,0
|
|
20240223,141200,1355456960,3415,3420,3420,3415,744
|
|
20240223,141100,1352914480,3420,3420,3420,3420,2
|
|
20240223,141000,1352907640,3420,3420,3420,3420,5
|
|
20240223,140900,1352890540,3420,3420,3420,3420,15
|
|
20240223,140800,1352839240,3420,3415,3420,3410,1639
|
|
20240223,140700,1347243770,3415,3415,3415,3415,8
|
|
20240223,140600,1347216450,3420,3420,3420,3420,1
|
|
20240223,140500,1347213030,3415,3415,3415,3415,326
|
|
20240223,140400,1346099740,3415,3420,3420,3415,368
|
|
20240223,140300,1344842850,3420,3420,3420,3415,215
|
|
20240223,140200,1344107800,3420,3420,3420,3420,306
|
|
20240223,140100,1343061280,3425,3425,3425,3425,375
|
|
20240223,140000,1341776905,3425,3425,3425,3425,60
|
|
20240223,135900,1341571405,3420,3420,3420,3420,1000
|
|
20240223,135800,1338151405,3430,3430,3430,3430,0
|
|
20240223,135700,1338151405,3430,3430,3430,3420,200
|
|
20240223,135600,1337465605,3430,3430,3430,3430,28
|
|
20240223,135500,1337369565,3430,3415,3430,3415,5769
|
|
20240223,135400,1317627395,3415,3415,3415,3415,0
|
|
20240223,135300,1317627395,3415,3415,3415,3415,29
|
|
20240223,135200,1317528360,3415,3415,3415,3415,39
|
|
20240223,135100,1317395175,3415,3420,3420,3415,90
|
|
20240223,135000,1317087795,3420,3420,3420,3415,104
|
|
20240223,134900,1316732605,3415,3415,3420,3415,251
|
|
20240223,134800,1315875425,3415,3415,3415,3415,1000
|
|
20240223,134700,1312460425,3415,3410,3415,3410,2339
|
|
20240223,134600,1304473240,3410,3410,3410,3410,0
|
|
20240223,134500,1304473240,3410,3415,3415,3410,445
|
|
20240223,134400,1302955565,3415,3410,3415,3410,600
|
|
20240223,134300,1300907065,3410,3410,3410,3410,100
|
|
20240223,134200,1300566065,3410,3410,3410,3410,919
|
|
20240223,134100,1297432275,3410,3410,3410,3410,101
|
|
20240223,134000,1297087865,3415,3415,3415,3415,0
|
|
20240223,133900,1297087865,3415,3415,3415,3415,10
|
|
20240223,133800,1297053715,3410,3410,3410,3410,730
|
|
20240223,133700,1294564415,3410,3410,3410,3410,3349
|
|
20240223,133600,1283144325,3410,3410,3410,3410,0
|
|
20240223,133500,1283144325,3410,3410,3410,3410,3153
|
|
20240223,133400,1272392595,3415,3415,3415,3415,14
|
|
20240223,133300,1272344785,3415,3415,3415,3415,1057
|
|
20240223,133200,1268735130,3410,3415,3415,3405,1977
|
|
20240223,133100,1261993510,3415,3415,3415,3415,1231
|
|
20240223,133000,1257789645,3420,3420,3420,3420,1477
|
|
20240223,132900,1252738305,3420,3425,3430,3420,1358
|
|
20240223,132800,1248092935,3425,3420,3425,3420,1425
|
|
20240223,132700,1243213160,3420,3425,3425,3415,3938
|
|
20240223,132600,1229751195,3420,3420,3425,3420,128
|
|
20240223,132500,1229313425,3420,3415,3420,3415,4162
|
|
20240223,132400,1215090900,3415,3415,3415,3415,200
|
|
20240223,132300,1214407900,3420,3420,3420,3420,501
|
|
20240223,132200,1212694480,3420,3420,3420,3420,474
|
|
20240223,132100,1211073400,3420,3425,3430,3420,870
|
|
20240223,132000,1208097845,3425,3425,3425,3425,4231
|
|
20240223,131900,1193606670,3425,3420,3425,3420,4052
|
|
20240223,131800,1179734630,3420,3410,3430,3410,9919
|
|
20240223,131700,1145794285,3410,3410,3410,3410,526
|
|
20240223,131600,1144000625,3410,3410,3410,3410,293
|
|
20240223,131500,1143001495,3405,3410,3410,3405,537
|
|
20240223,131400,1141172905,3410,3410,3410,3405,282
|
|
20240223,131300,1140212385,3405,3410,3410,3405,2403
|
|
20240223,131200,1132029660,3410,3410,3410,3410,1
|
|
20240223,131100,1132026250,3410,3405,3410,3405,333
|
|
20240223,131000,1130891550,3405,3410,3410,3405,286
|
|
20240223,130900,1129917290,3410,3410,3410,3410,17
|
|
20240223,130800,1129859320,3410,3410,3410,3410,115
|
|
20240223,130700,1129467170,3410,3405,3410,3405,409
|
|
20240223,130600,1128073430,3410,3410,3410,3410,29
|
|
20240223,130500,1127974540,3410,3410,3410,3410,38
|
|
20240223,130400,1127844960,3405,3405,3405,3405,120
|
|
20240223,130300,1127436360,3410,3410,3410,3410,1738
|
|
20240223,130200,1121509780,3405,3410,3410,3405,449
|
|
20240223,130100,1119980690,3405,3405,3405,3405,19
|
|
20240223,130000,1119915995,3405,3410,3410,3405,221
|
|
20240223,125900,1119163385,3410,3405,3410,3400,1014
|
|
20240223,125800,1115713970,3405,3405,3410,3405,1373
|
|
20240223,125700,1111038600,3405,3410,3415,3405,4413
|
|
20240223,125600,1096011180,3410,3410,3410,3410,0
|
|
20240223,125500,1096011180,3410,3410,3410,3410,482
|
|
20240223,125400,1094367560,3410,3410,3410,3410,25
|
|
20240223,125300,1094282310,3405,3405,3405,3405,195
|
|
20240223,125200,1093618335,3405,3405,3405,3405,52
|
|
20240223,125100,1093441275,3405,3405,3405,3405,1
|
|
20240223,125000,1093437870,3410,3410,3410,3410,678
|
|
20240223,124900,1091125890,3410,3410,3410,3410,0
|
|
20240223,124800,1091125890,3410,3405,3410,3405,3779
|
|
20240223,124700,1078239595,3410,3405,3410,3405,569
|
|
20240223,124600,1076302145,3400,3400,3405,3400,40
|
|
20240223,124500,1076166120,3400,3400,3400,3400,38
|
|
20240223,124400,1076036920,3400,3405,3405,3400,383
|
|
20240223,124300,1074732940,3410,3410,3410,3410,531
|
|
20240223,124200,1072922230,3410,3405,3410,3405,602
|
|
20240223,124100,1070869910,3405,3405,3405,3400,846
|
|
20240223,124000,1067990220,3405,3410,3410,3400,11658
|
|
20240223,123900,1028293295,3405,3415,3415,3405,7317
|
|
20240223,123800,1003351315,3415,3420,3420,3415,3079
|
|
20240223,123700,992829835,3420,3420,3420,3420,2275
|
|
20240223,123600,985049335,3420,3410,3420,3410,1003
|
|
20240223,123500,981623255,3410,3410,3410,3410,1094
|
|
20240223,123400,977892715,3405,3405,3405,3405,21
|
|
20240223,123300,977821210,3410,3415,3415,3410,1245
|
|
20240223,123200,973575555,3420,3410,3420,3410,201
|
|
20240223,123100,972890135,3410,3415,3415,3410,501
|
|
20240223,123000,971179225,3415,3415,3415,3415,0
|
|
20240223,122900,971179225,3415,3415,3415,3415,2
|
|
20240223,122800,971172395,3415,3415,3415,3415,8362
|
|
20240223,122700,942616165,3415,3415,3415,3415,2141
|
|
20240223,122600,935304650,3420,3420,3420,3420,0
|
|
20240223,122500,935304650,3420,3415,3420,3415,518
|
|
20240223,122400,933534950,3415,3410,3415,3410,817
|
|
20240223,122300,930744920,3415,3415,3415,3415,51
|
|
20240223,122200,930570755,3415,3410,3415,3410,387
|
|
20240223,122100,929250575,3415,3415,3415,3415,30
|
|
20240223,122000,929148125,3415,3415,3415,3415,0
|
|
20240223,121900,929148125,3415,3415,3415,3415,0
|
|
20240223,121800,929148125,3415,3410,3415,3410,325
|
|
20240223,121700,928039850,3410,3410,3410,3410,200
|
|
20240223,121600,927357850,3410,3410,3410,3410,500
|
|
20240223,121500,925652850,3415,3415,3415,3415,3
|
|
20240223,121400,925642605,3415,3415,3415,3415,7
|
|
20240223,121300,925618700,3415,3410,3415,3410,983
|
|
20240223,121200,922266660,3410,3415,3415,3410,3070
|
|
20240223,121100,911789635,3410,3410,3410,3410,2515
|
|
20240223,121000,903213485,3410,3415,3415,3410,1216
|
|
20240223,120900,899065000,3415,3415,3415,3415,45
|
|
20240223,120800,898911325,3415,3415,3415,3410,418
|
|
20240223,120700,897485395,3415,3415,3415,3415,10
|
|
20240223,120600,897451245,3415,3415,3415,3415,303
|
|
20240223,120500,896416500,3420,3420,3420,3420,3
|
|
20240223,120400,896406240,3415,3415,3415,3415,93
|
|
20240223,120300,896088645,3420,3420,3420,3420,0
|
|
20240223,120200,896088645,3420,3420,3420,3420,0
|
|
20240223,120100,896088645,3420,3410,3420,3410,111
|
|
20240223,120000,895709125,3410,3415,3415,3410,430
|
|
20240223,115900,894242325,3415,3415,3415,3415,1021
|
|
20240223,115800,890755610,3410,3410,3410,3410,2653
|
|
20240223,115700,881708880,3415,3415,3415,3415,101
|
|
20240223,115600,881363965,3415,3415,3415,3415,160
|
|
20240223,115500,880817565,3410,3410,3410,3410,191
|
|
20240223,115400,880166255,3415,3415,3415,3405,4039
|
|
20240223,115300,866401745,3415,3410,3415,3410,47
|
|
20240223,115200,866241320,3415,3415,3415,3415,10
|
|
20240223,115100,866207170,3415,3410,3415,3410,35
|
|
20240223,115000,866087750,3410,3410,3415,3410,630
|
|
20240223,114900,863939440,3405,3410,3410,3405,1124
|
|
20240223,114800,860109765,3410,3420,3420,3410,13795
|
|
20240223,114700,813048175,3415,3415,3415,3415,401
|
|
20240223,114600,811678760,3415,3415,3415,3415,2352
|
|
20240223,114500,803646680,3420,3420,3420,3420,0
|
|
20240223,114400,803646680,3420,3415,3420,3415,80
|
|
20240223,114300,803373455,3415,3415,3415,3410,3705
|
|
20240223,114200,790728225,3420,3420,3420,3420,1
|
|
20240223,114100,790724805,3420,3420,3420,3420,200
|
|
20240223,114000,790040805,3420,3420,3420,3420,6
|
|
20240223,113900,790020285,3420,3420,3420,3420,0
|
|
20240223,113800,790020285,3420,3420,3420,3420,155
|
|
20240223,113700,789490185,3425,3425,3425,3425,2
|
|
20240223,113600,789483335,3430,3425,3430,3425,14
|
|
20240223,113500,789435325,3420,3420,3420,3420,1140
|
|
20240223,113400,785536525,3415,3420,3420,3415,161
|
|
20240223,113300,784986405,3420,3420,3420,3420,0
|
|
20240223,113200,784986405,3420,3420,3420,3420,388
|
|
20240223,113100,783659445,3420,3420,3420,3420,16
|
|
20240223,113000,783604725,3420,3420,3420,3420,177
|
|
20240223,112900,782999385,3420,3420,3420,3420,280
|
|
20240223,112800,782041785,3415,3415,3415,3415,1
|
|
20240223,112700,782038370,3415,3415,3420,3415,1976
|
|
20240223,112600,775287950,3415,3415,3415,3415,516
|
|
20240223,112500,773525810,3415,3415,3415,3410,1390
|
|
20240223,112400,768780745,3415,3410,3415,3410,1921
|
|
20240223,112300,762230120,3415,3415,3415,3415,592
|
|
20240223,112200,760208440,3420,3420,3420,3420,0
|
|
20240223,112100,760208440,3420,3420,3420,3420,0
|
|
20240223,112000,760208440,3420,3420,3420,3420,40
|
|
20240223,111900,760071640,3420,3420,3420,3420,2898
|
|
20240223,111800,750160480,3420,3420,3420,3420,478
|
|
20240223,111700,748525720,3420,3425,3425,3420,2903
|
|
20240223,111600,738590865,3425,3425,3425,3425,301
|
|
20240223,111500,737559940,3425,3425,3425,3425,2
|
|
20240223,111400,737553090,3420,3430,3430,3420,750
|
|
20240223,111300,734986920,3420,3425,3425,3420,1000
|
|
20240223,111200,731566900,3430,3430,3430,3430,6
|
|
20240223,111100,731546320,3430,3430,3430,3430,0
|
|
20240223,111000,731546320,3430,3425,3430,3425,1296
|
|
20240223,110900,727107290,3430,3430,3430,3430,1
|
|
20240223,110800,727103860,3430,3430,3430,3430,1000
|
|
20240223,110700,723673860,3430,3430,3430,3430,0
|
|
20240223,110600,723673860,3430,3420,3430,3420,1280
|
|
20240223,110500,719294235,3420,3425,3425,3420,771
|
|
20240223,110400,716656300,3425,3420,3425,3420,135
|
|
20240223,110300,716194580,3420,3425,3425,3420,1394
|
|
20240223,110200,711420405,3430,3430,3430,3430,5
|
|
20240223,110100,711403255,3430,3425,3430,3425,11
|
|
20240223,110000,711365530,3425,3430,3430,3425,292
|
|
20240223,105900,710364895,3425,3430,3430,3425,69
|
|
20240223,105800,710128515,3430,3425,3430,3425,302
|
|
20240223,105700,709093820,3430,3430,3430,3425,956
|
|
20240223,105600,705819220,3430,3430,3430,3430,646
|
|
20240223,105500,703603440,3435,3435,3435,3435,28
|
|
20240223,105400,703507260,3440,3440,3440,3440,67
|
|
20240223,105300,703276780,3440,3440,3440,3440,7
|
|
20240223,105200,703252700,3440,3440,3440,3440,1775
|
|
20240223,105100,697146700,3445,3440,3445,3435,4013
|
|
20240223,105000,683346975,3440,3440,3440,3435,507
|
|
20240223,104900,681604400,3435,3435,3435,3435,201
|
|
20240223,104800,680913965,3440,3440,3440,3440,0
|
|
20240223,104700,680913965,3440,3435,3440,3435,290
|
|
20240223,104600,679916805,3440,3440,3440,3440,0
|
|
20240223,104500,679916805,3440,3440,3440,3440,1
|
|
20240223,104400,679913365,3440,3440,3440,3430,1148
|
|
20240223,104300,675972070,3435,3435,3435,3435,9928
|
|
20240223,104200,641869390,3435,3430,3435,3430,1727
|
|
20240223,104100,635945645,3435,3435,3435,3430,724
|
|
20240223,104000,633461905,3435,3435,3435,3435,1029
|
|
20240223,103900,629927290,3435,3435,3435,3435,0
|
|
20240223,103800,629927290,3435,3425,3435,3425,1105
|
|
20240223,103700,626137200,3430,3430,3435,3430,1047
|
|
20240223,103600,622545985,3430,3430,3430,3430,199
|
|
20240223,103500,621863415,3430,3430,3430,3430,1471
|
|
20240223,103400,616817885,3430,3435,3435,3430,568
|
|
20240223,103300,614869620,3430,3435,3435,3430,1372
|
|
20240223,103200,610159555,3435,3440,3440,3435,397
|
|
20240223,103100,608795850,3435,3440,3440,3435,320
|
|
20240223,103000,607696150,3440,3435,3440,3435,811
|
|
20240223,102900,604910360,3440,3435,3440,3435,347
|
|
20240223,102800,603718390,3440,3440,3440,3440,1040
|
|
20240223,102700,600140790,3435,3435,3440,3435,970
|
|
20240223,102600,596808835,3435,3435,3435,3435,2
|
|
20240223,102500,596801965,3435,3435,3435,3435,34
|
|
20240223,102400,596685175,3435,3435,3435,3435,0
|
|
20240223,102300,596685175,3435,3430,3435,3430,758
|
|
20240223,102200,594082875,3430,3425,3430,3425,165
|
|
20240223,102100,593517675,3435,3425,3435,3425,1093
|
|
20240223,102000,589770120,3425,3425,3425,3425,986
|
|
20240223,101900,586393070,3430,3435,3435,3430,410
|
|
20240223,101800,584986720,3435,3430,3435,3430,1453
|
|
20240223,101700,580002425,3425,3425,3425,3425,400
|
|
20240223,101600,578632425,3425,3425,3425,3425,261
|
|
20240223,101500,577738500,3425,3425,3425,3425,0
|
|
20240223,101400,577738500,3425,3435,3435,3425,619
|
|
20240223,101300,575614275,3435,3435,3435,3430,276
|
|
20240223,101200,574667190,3430,3430,3430,3425,3986
|
|
20240223,101100,560996840,3430,3430,3430,3430,0
|
|
20240223,101000,560996840,3430,3425,3430,3425,1012
|
|
20240223,100900,557526345,3420,3415,3420,3415,800
|
|
20240223,100800,554790370,3420,3420,3420,3420,100
|
|
20240223,100700,554448370,3420,3415,3420,3415,2299
|
|
20240223,100600,546596165,3420,3420,3420,3415,95
|
|
20240223,100500,546271340,3425,3420,3425,3420,818
|
|
20240223,100400,543472275,3420,3420,3420,3420,28
|
|
20240223,100300,543376515,3425,3420,3425,3420,314
|
|
20240223,100200,542302620,3420,3420,3420,3420,51
|
|
20240223,100100,542128200,3415,3415,3415,3415,300
|
|
20240223,100000,541103700,3420,3420,3420,3420,903
|
|
20240223,095900,538015440,3425,3430,3430,3425,422
|
|
20240223,095800,536570085,3430,3420,3430,3420,40
|
|
20240223,095700,536433275,3430,3425,3430,3420,2940
|
|
20240223,095600,526366445,3425,3420,3425,3420,367
|
|
20240223,095500,525111300,3420,3425,3425,3420,462
|
|
20240223,095400,523531255,3420,3420,3420,3420,668
|
|
20240223,095300,521246695,3420,3420,3420,3420,63
|
|
20240223,095200,521031235,3420,3420,3420,3420,545
|
|
20240223,095100,519167335,3420,3425,3430,3420,2075
|
|
20240223,095000,512060945,3425,3420,3425,3420,4271
|
|
20240223,094900,497447170,3420,3415,3420,3415,539
|
|
20240223,094800,495606480,3415,3405,3415,3400,831
|
|
20240223,094700,492777160,3405,3405,3405,3405,942
|
|
20240223,094600,489569650,3405,3400,3405,3400,36
|
|
20240223,094500,489447165,3400,3400,3400,3395,3404
|
|
20240223,094400,477874920,3405,3415,3415,3405,74
|
|
20240223,094300,477622930,3405,3410,3415,3405,386
|
|
20240223,094200,476308190,3400,3405,3410,3400,1892
|
|
20240223,094100,469865780,3405,3405,3410,3405,2457
|
|
20240223,094000,461499645,3410,3410,3410,3405,341
|
|
20240223,093900,460338300,3410,3415,3415,3410,801
|
|
20240223,093800,457606885,3415,3410,3415,3410,53
|
|
20240223,093700,457426100,3410,3420,3420,3410,398
|
|
20240223,093600,456067340,3410,3400,3415,3400,3558
|
|
20240223,093500,443957805,3395,3400,3400,3395,6217
|
|
20240223,093400,422836225,3400,3405,3405,3400,3577
|
|
20240223,093300,410667525,3405,3405,3405,3405,170
|
|
20240223,093200,410088675,3400,3400,3405,3400,292
|
|
20240223,093100,409095695,3400,3405,3405,3400,428
|
|
20240223,093000,407639010,3405,3405,3405,3400,797
|
|
20240223,092900,404926690,3405,3400,3405,3400,2344
|
|
20240223,092800,396956585,3400,3400,3405,3400,465
|
|
20240223,092700,395375560,3400,3400,3405,3400,874
|
|
20240223,092600,392403935,3400,3405,3405,3400,1720
|
|
20240223,092500,386553555,3405,3415,3415,3405,1555
|
|
20240223,092400,381252345,3415,3410,3415,3410,224
|
|
20240223,092300,380488230,3410,3400,3410,3400,1054
|
|
20240223,092200,376904620,3400,3405,3405,3400,1009
|
|
20240223,092100,373469720,3405,3415,3415,3405,3572
|
|
20240223,092000,361291175,3410,3405,3410,3400,521
|
|
20240223,091900,359516545,3405,3410,3410,3405,1691
|
|
20240223,091800,353758685,3410,3410,3410,3405,2970
|
|
20240223,091700,343632970,3410,3425,3425,3410,8839
|
|
20240223,091600,313435675,3415,3420,3420,3415,1702
|
|
20240223,091500,307617840,3420,3415,3420,3415,1371
|
|
20240223,091400,302935850,3415,3415,3415,3410,313
|
|
20240223,091300,301868460,3420,3415,3420,3415,10
|
|
20240223,091200,301834285,3415,3415,3415,3410,1454
|
|
20240223,091100,296874825,3420,3420,3425,3410,2953
|
|
20240223,091000,286791420,3415,3430,3430,3415,1864
|
|
20240223,090900,280410225,3430,3400,3430,3400,7939
|
|
20240223,090800,253371780,3400,3400,3410,3395,8008
|
|
20240223,090700,226115080,3395,3400,3400,3395,1910
|
|
20240223,090600,219624495,3405,3405,3410,3400,5993
|
|
20240223,090500,199237690,3410,3405,3410,3405,465
|
|
20240223,090400,197652250,3405,3400,3405,3400,1883
|
|
20240223,090300,191248955,3405,3400,3405,3395,1957
|
|
20240223,090200,184596120,3395,3405,3415,3395,23486
|
|
20240223,090100,104682000,3410,3425,3425,3400,21787
|
|
20240223,090000,30457260,3430,3420,3450,3420,8879
|