618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,191400,10714558710,13160,13160,13160,13160,0
|
|
20240216,191300,10714558710,13160,13160,13160,13160,0
|
|
20240216,191200,10714558710,13160,13160,13160,13160,0
|
|
20240216,191100,10714558710,13160,13160,13160,13160,0
|
|
20240216,191000,10714558710,13160,13160,13160,13160,0
|
|
20240216,190900,10714558710,13160,13160,13160,13160,0
|
|
20240216,190800,10714558710,13160,13160,13160,13160,0
|
|
20240216,190700,10714558710,13160,13160,13160,13160,0
|
|
20240216,190600,10714558710,13160,13160,13160,13160,0
|
|
20240216,190500,10714558710,13160,13160,13160,13160,0
|
|
20240216,190400,10714558710,13160,13160,13160,13160,0
|
|
20240216,190300,10714558710,13160,13160,13160,13160,0
|
|
20240216,190200,10714558710,13160,13160,13160,13160,0
|
|
20240216,190100,10714558710,13160,13160,13160,13160,0
|
|
20240216,190000,10714558710,13160,13160,13160,13160,0
|
|
20240216,185900,10714558710,13160,13160,13160,13160,0
|
|
20240216,185800,10714558710,13160,13160,13160,13160,0
|
|
20240216,185700,10714558710,13160,13160,13160,13160,0
|
|
20240216,185600,10714558710,13160,13160,13160,13160,0
|
|
20240216,185500,10714558710,13160,13160,13160,13160,0
|
|
20240216,185400,10714558710,13160,13160,13160,13160,0
|
|
20240216,185300,10714558710,13160,13160,13160,13160,0
|
|
20240216,185200,10714558710,13160,13160,13160,13160,0
|
|
20240216,185100,10714558710,13160,13160,13160,13160,0
|
|
20240216,185000,10714558710,13160,13160,13160,13160,0
|
|
20240216,184900,10714558710,13160,13160,13160,13160,0
|
|
20240216,184800,10714558710,13160,13160,13160,13160,0
|
|
20240216,184700,10714558710,13160,13160,13160,13160,0
|
|
20240216,184600,10714558710,13160,13160,13160,13160,0
|
|
20240216,184500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,184400,10714558710,13160,13160,13160,13160,0
|
|
20240216,184300,10714558710,13160,13160,13160,13160,0
|
|
20240216,184200,10714558710,13160,13160,13160,13160,0
|
|
20240216,184100,10714558710,13160,13160,13160,13160,0
|
|
20240216,184000,10714558710,13160,13160,13160,13160,0
|
|
20240216,183900,10714558710,13160,13160,13160,13160,0
|
|
20240216,183800,10714558710,13160,13160,13160,13160,0
|
|
20240216,183700,10714558710,13160,13160,13160,13160,0
|
|
20240216,183600,10714558710,13160,13160,13160,13160,0
|
|
20240216,183500,10714558710,13160,13160,13160,13160,0
|
|
20240216,183400,10714558710,13160,13160,13160,13160,0
|
|
20240216,183300,10714558710,13160,13160,13160,13160,0
|
|
20240216,183200,10714558710,13160,13160,13160,13160,0
|
|
20240216,183100,10714558710,13160,13160,13160,13160,0
|
|
20240216,183000,10714558710,13160,13160,13160,13160,0
|
|
20240216,182900,10714558710,13160,13160,13160,13160,0
|
|
20240216,182800,10714558710,13160,13160,13160,13160,0
|
|
20240216,182700,10714558710,13160,13160,13160,13160,0
|
|
20240216,182600,10714558710,13160,13160,13160,13160,0
|
|
20240216,182500,10714558710,13160,13160,13160,13160,0
|
|
20240216,182400,10714558710,13160,13160,13160,13160,0
|
|
20240216,182300,10714558710,13160,13160,13160,13160,0
|
|
20240216,182200,10714558710,13160,13160,13160,13160,0
|
|
20240216,182100,10714558710,13160,13160,13160,13160,0
|
|
20240216,182000,10714558710,13160,13160,13160,13160,0
|
|
20240216,181900,10714558710,13160,13160,13160,13160,0
|
|
20240216,181800,10714558710,13160,13160,13160,13160,0
|
|
20240216,181700,10714558710,13160,13160,13160,13160,0
|
|
20240216,181600,10714558710,13160,13160,13160,13160,0
|
|
20240216,181500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,181400,10714558710,13160,13160,13160,13160,0
|
|
20240216,181300,10714558710,13160,13160,13160,13160,0
|
|
20240216,181200,10714558710,13160,13160,13160,13160,0
|
|
20240216,181100,10714558710,13160,13160,13160,13160,0
|
|
20240216,181000,10714558710,13160,13160,13160,13160,0
|
|
20240216,180900,10714558710,13160,13160,13160,13160,0
|
|
20240216,180800,10714558710,13160,13160,13160,13160,0
|
|
20240216,180700,10714558710,13160,13160,13160,13160,0
|
|
20240216,180600,10714558710,13160,13160,13160,13160,0
|
|
20240216,180500,10714558710,13160,13160,13160,13160,0
|
|
20240216,180400,10714558710,13160,13160,13160,13160,0
|
|
20240216,180300,10714558710,13160,13160,13160,13160,0
|
|
20240216,180200,10714558710,13160,13160,13160,13160,0
|
|
20240216,180100,10714558710,13160,13160,13160,13160,0
|
|
20240216,180000,10714558710,13160,13160,13160,13160,0
|
|
20240216,175900,10714558710,13160,13160,13160,13160,0
|
|
20240216,175800,10714558710,13160,13160,13160,13160,0
|
|
20240216,175700,10714558710,13160,13160,13160,13160,0
|
|
20240216,175600,10714558710,13160,13160,13160,13160,0
|
|
20240216,175500,10714558710,13160,13160,13160,13160,0
|
|
20240216,175400,10714558710,13160,13160,13160,13160,0
|
|
20240216,175300,10714558710,13160,13160,13160,13160,0
|
|
20240216,175200,10714558710,13160,13160,13160,13160,0
|
|
20240216,175100,10714558710,13160,13160,13160,13160,0
|
|
20240216,175000,10714558710,13160,13160,13160,13160,0
|
|
20240216,174900,10714558710,13160,13160,13160,13160,0
|
|
20240216,174800,10714558710,13160,13160,13160,13160,0
|
|
20240216,174700,10714558710,13160,13160,13160,13160,0
|
|
20240216,174600,10714558710,13160,13160,13160,13160,0
|
|
20240216,174500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,174400,10714558710,13160,13160,13160,13160,0
|
|
20240216,174300,10714558710,13160,13160,13160,13160,0
|
|
20240216,174200,10714558710,13160,13160,13160,13160,0
|
|
20240216,174100,10714558710,13160,13160,13160,13160,0
|
|
20240216,174000,10714558710,13160,13160,13160,13160,0
|
|
20240216,173900,10714558710,13160,13160,13160,13160,0
|
|
20240216,173800,10714558710,13160,13160,13160,13160,0
|
|
20240216,173700,10714558710,13160,13160,13160,13160,0
|
|
20240216,173600,10714558710,13160,13160,13160,13160,0
|
|
20240216,173500,10714558710,13160,13160,13160,13160,0
|
|
20240216,173400,10714558710,13160,13160,13160,13160,0
|
|
20240216,173300,10714558710,13160,13160,13160,13160,0
|
|
20240216,173200,10714558710,13160,13160,13160,13160,0
|
|
20240216,173100,10714558710,13160,13160,13160,13160,0
|
|
20240216,173000,10714558710,13160,13160,13160,13160,0
|
|
20240216,172900,10714558710,13160,13160,13160,13160,0
|
|
20240216,172800,10714558710,13160,13160,13160,13160,0
|
|
20240216,172700,10714558710,13160,13160,13160,13160,0
|
|
20240216,172600,10714558710,13160,13160,13160,13160,0
|
|
20240216,172500,10714558710,13160,13160,13160,13160,0
|
|
20240216,172400,10714558710,13160,13160,13160,13160,0
|
|
20240216,172300,10714558710,13160,13160,13160,13160,0
|
|
20240216,172200,10714558710,13160,13160,13160,13160,0
|
|
20240216,172100,10714558710,13160,13160,13160,13160,0
|
|
20240216,172000,10714558710,13160,13160,13160,13160,0
|
|
20240216,171900,10714558710,13160,13160,13160,13160,0
|
|
20240216,171800,10714558710,13160,13160,13160,13160,0
|
|
20240216,171700,10714558710,13160,13160,13160,13160,0
|
|
20240216,171600,10714558710,13160,13160,13160,13160,0
|
|
20240216,171500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,171400,10714558710,13160,13160,13160,13160,0
|
|
20240216,171300,10714558710,13160,13160,13160,13160,0
|
|
20240216,171200,10714558710,13160,13160,13160,13160,0
|
|
20240216,171100,10714558710,13160,13160,13160,13160,0
|
|
20240216,171000,10714558710,13160,13160,13160,13160,0
|
|
20240216,170900,10714558710,13160,13160,13160,13160,0
|
|
20240216,170800,10714558710,13160,13160,13160,13160,0
|
|
20240216,170700,10714558710,13160,13160,13160,13160,0
|
|
20240216,170600,10714558710,13160,13160,13160,13160,0
|
|
20240216,170500,10714558710,13160,13160,13160,13160,0
|
|
20240216,170400,10714558710,13160,13160,13160,13160,0
|
|
20240216,170300,10714558710,13160,13160,13160,13160,0
|
|
20240216,170200,10714558710,13160,13160,13160,13160,0
|
|
20240216,170100,10714558710,13160,13160,13160,13160,0
|
|
20240216,170000,10714558710,13160,13160,13160,13160,0
|
|
20240216,165900,10714558710,13160,13160,13160,13160,0
|
|
20240216,165800,10714558710,13160,13160,13160,13160,0
|
|
20240216,165700,10714558710,13160,13160,13160,13160,0
|
|
20240216,165600,10714558710,13160,13160,13160,13160,0
|
|
20240216,165500,10714558710,13160,13160,13160,13160,0
|
|
20240216,165400,10714558710,13160,13160,13160,13160,0
|
|
20240216,165300,10714558710,13160,13160,13160,13160,0
|
|
20240216,165200,10714558710,13160,13160,13160,13160,0
|
|
20240216,165100,10714558710,13160,13160,13160,13160,0
|
|
20240216,165000,10714558710,13160,13160,13160,13160,0
|
|
20240216,164900,10714558710,13160,13160,13160,13160,0
|
|
20240216,164800,10714558710,13160,13160,13160,13160,0
|
|
20240216,164700,10714558710,13160,13160,13160,13160,0
|
|
20240216,164600,10714558710,13160,13160,13160,13160,0
|
|
20240216,164500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,164400,10714558710,13160,13160,13160,13160,0
|
|
20240216,164300,10714558710,13160,13160,13160,13160,0
|
|
20240216,164200,10714558710,13160,13160,13160,13160,0
|
|
20240216,164100,10714558710,13160,13160,13160,13160,0
|
|
20240216,164000,10714558710,13160,13160,13160,13160,0
|
|
20240216,163900,10714558710,13160,13160,13160,13160,0
|
|
20240216,163800,10714558710,13160,13160,13160,13160,0
|
|
20240216,163700,10714558710,13160,13160,13160,13160,0
|
|
20240216,163600,10714558710,13160,13160,13160,13160,0
|
|
20240216,163500,10714558710,13160,13160,13160,13160,0
|
|
20240216,163400,10714558710,13160,13160,13160,13160,0
|
|
20240216,163300,10714558710,13160,13160,13160,13160,0
|
|
20240216,163200,10714558710,13160,13160,13160,13160,0
|
|
20240216,163100,10714558710,13160,13160,13160,13160,0
|
|
20240216,163000,10714558710,13160,13160,13160,13160,0
|
|
20240216,162900,10714558710,13160,13160,13160,13160,0
|
|
20240216,162800,10714558710,13160,13160,13160,13160,0
|
|
20240216,162700,10714558710,13160,13160,13160,13160,0
|
|
20240216,162600,10714558710,13160,13160,13160,13160,0
|
|
20240216,162500,10714558710,13160,13160,13160,13160,0
|
|
20240216,162400,10714558710,13160,13160,13160,13160,0
|
|
20240216,162300,10714558710,13160,13160,13160,13160,0
|
|
20240216,162200,10714558710,13160,13160,13160,13160,0
|
|
20240216,162100,10714558710,13160,13160,13160,13160,0
|
|
20240216,162000,10714558710,13160,13160,13160,13160,0
|
|
20240216,161900,10714558710,13160,13160,13160,13160,0
|
|
20240216,161800,10714558710,13160,13160,13160,13160,0
|
|
20240216,161700,10714558710,13160,13160,13160,13160,0
|
|
20240216,161600,10714558710,13160,13160,13160,13160,0
|
|
20240216,161500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,161400,10714558710,13160,13160,13160,13160,0
|
|
20240216,161300,10714558710,13160,13160,13160,13160,0
|
|
20240216,161200,10714558710,13160,13160,13160,13160,0
|
|
20240216,161100,10714558710,13160,13160,13160,13160,0
|
|
20240216,161000,10714558710,13160,13160,13160,13160,0
|
|
20240216,160900,10714558710,13160,13160,13160,13160,0
|
|
20240216,160800,10714558710,13160,13160,13160,13160,0
|
|
20240216,160700,10714558710,13160,13160,13160,13160,0
|
|
20240216,160600,10714558710,13160,13160,13160,13160,0
|
|
20240216,160500,10714558710,13160,13160,13160,13160,0
|
|
20240216,160400,10714558710,13160,13160,13160,13160,0
|
|
20240216,160300,10714558710,13160,13160,13160,13160,0
|
|
20240216,160200,10714558710,13160,13160,13160,13160,0
|
|
20240216,160100,10714558710,13160,13160,13160,13160,0
|
|
20240216,160000,10714558710,13160,13160,13160,13160,0
|
|
20240216,155900,10714558710,13160,13160,13160,13160,0
|
|
20240216,155800,10714558710,13160,13160,13160,13160,0
|
|
20240216,155700,10714558710,13160,13160,13160,13160,0
|
|
20240216,155600,10714558710,13160,13160,13160,13160,0
|
|
20240216,155500,10714558710,13160,13160,13160,13160,0
|
|
20240216,155400,10714558710,13160,13160,13160,13160,0
|
|
20240216,155300,10714558710,13160,13160,13160,13160,0
|
|
20240216,155200,10714558710,13160,13160,13160,13160,0
|
|
20240216,155100,10714558710,13160,13160,13160,13160,0
|
|
20240216,155000,10714558710,13160,13160,13160,13160,0
|
|
20240216,154900,10714558710,13160,13160,13160,13160,0
|
|
20240216,154800,10714558710,13160,13160,13160,13160,0
|
|
20240216,154700,10714558710,13160,13160,13160,13160,0
|
|
20240216,154600,10714558710,13160,13160,13160,13160,0
|
|
20240216,154500,10714558710,13160,13160,13160,13160,10622
|
|
20240216,154400,10714558710,13160,13160,13160,13160,0
|
|
20240216,154300,10714558710,13160,13160,13160,13160,0
|
|
20240216,154200,10714558710,13160,13160,13160,13160,0
|
|
20240216,154100,10714558710,13160,13160,13160,13160,0
|
|
20240216,154000,10714558710,13160,13160,13160,13160,0
|
|
20240216,153900,10714558710,13160,13160,13160,13160,0
|
|
20240216,153800,10714558710,13160,13160,13160,13160,0
|
|
20240216,153700,10714558710,13160,13160,13160,13160,0
|
|
20240216,153600,10714558710,13160,13160,13160,13160,0
|
|
20240216,153500,10714558710,13160,13160,13160,13160,0
|
|
20240216,153400,10714558710,13160,13160,13160,13160,0
|
|
20240216,153300,10714558710,13160,13160,13160,13160,0
|
|
20240216,153200,10714558710,13160,13160,13160,13160,0
|
|
20240216,153100,10714558710,13160,13160,13160,13160,0
|
|
20240216,153000,10714558710,13160,13160,13160,13160,10622
|
|
20240216,152900,10574773190,13150,13150,13150,13150,0
|
|
20240216,152800,10574773190,13150,13150,13150,13150,0
|
|
20240216,152700,10574773190,13150,13150,13150,13150,0
|
|
20240216,152600,10574773190,13150,13150,13150,13150,0
|
|
20240216,152500,10574773190,13150,13150,13150,13150,0
|
|
20240216,152400,10574773190,13150,13150,13150,13150,0
|
|
20240216,152300,10574773190,13150,13150,13150,13150,0
|
|
20240216,152200,10574773190,13150,13150,13150,13150,0
|
|
20240216,152100,10574773190,13150,13150,13150,13150,0
|
|
20240216,152000,10574773190,13150,13150,13150,13150,0
|
|
20240216,151900,10574773190,13150,13150,13150,13130,4557
|
|
20240216,151800,10514911200,13130,13140,13150,13130,8893
|
|
20240216,151700,10398071580,13150,13140,13150,13140,353
|
|
20240216,151600,10393432180,13140,13150,13160,13140,1039
|
|
20240216,151500,10379772480,13140,13150,13160,13140,1315
|
|
20240216,151400,10362479240,13150,13150,13150,13140,2815
|
|
20240216,151300,10325462000,13150,13150,13150,13150,2120
|
|
20240216,151200,10297584000,13160,13160,13160,13150,658
|
|
20240216,151100,10288929790,13160,13160,13160,13150,3812
|
|
20240216,151000,10238788830,13160,13180,13180,13160,1896
|
|
20240216,150900,10213810520,13180,13170,13180,13160,1936
|
|
20240216,150800,10188304360,13170,13170,13170,13170,5
|
|
20240216,150700,10188238510,13180,13180,13180,13170,1891
|
|
20240216,150600,10163318380,13180,13180,13180,13180,450
|
|
20240216,150500,10157387380,13180,13180,13190,13180,1058
|
|
20240216,150400,10143442290,13180,13190,13190,13180,199
|
|
20240216,150300,10140819450,13170,13190,13190,13170,420
|
|
20240216,150200,10135286050,13170,13180,13190,13170,750
|
|
20240216,150100,10125400470,13190,13190,13190,13180,675
|
|
20240216,150000,10116499820,13190,13180,13190,13180,165
|
|
20240216,145900,10114324250,13190,13180,13190,13180,1010
|
|
20240216,145800,10101010450,13180,13180,13190,13180,370
|
|
20240216,145700,10096133420,13180,13180,13190,13180,553
|
|
20240216,145600,10088844810,13190,13190,13190,13180,229
|
|
20240216,145500,10085826020,13190,13170,13190,13160,7786
|
|
20240216,145400,9983208440,13160,13160,13160,13160,315
|
|
20240216,145300,9979063040,13160,13160,13160,13160,126
|
|
20240216,145200,9977404880,13170,13170,13170,13170,1782
|
|
20240216,145100,9953935940,13170,13170,13170,13170,959
|
|
20240216,145000,9941305910,13180,13180,13180,13170,626
|
|
20240216,144900,9933060050,13180,13170,13180,13170,380
|
|
20240216,144800,9928055350,13170,13170,13170,13170,477
|
|
20240216,144700,9921773260,13170,13170,13170,13160,299
|
|
20240216,144600,9917835450,13170,13160,13180,13160,455
|
|
20240216,144500,9911844690,13160,13170,13180,13160,451
|
|
20240216,144400,9905907130,13180,13170,13180,13160,848
|
|
20240216,144300,9894740760,13170,13160,13170,13160,493
|
|
20240216,144200,9888249170,13160,13170,13170,13160,246
|
|
20240216,144100,9885010500,13170,13170,13170,13170,412
|
|
20240216,144000,9879584460,13170,13160,13170,13160,590
|
|
20240216,143900,9871814180,13170,13170,13170,13170,700
|
|
20240216,143800,9862595180,13170,13160,13170,13160,1246
|
|
20240216,143700,9846190370,13160,13170,13170,13160,162
|
|
20240216,143600,9844058060,13160,13160,13160,13160,128
|
|
20240216,143500,9842373580,13160,13160,13160,13160,331
|
|
20240216,143400,9838017620,13160,13170,13170,13160,647
|
|
20240216,143300,9829497820,13170,13170,13170,13170,1071
|
|
20240216,143200,9815392750,13170,13170,13170,13170,400
|
|
20240216,143100,9810124750,13170,13180,13180,13160,747
|
|
20240216,143000,9800290330,13170,13170,13180,13170,8903
|
|
20240216,142900,9683036550,13170,13180,13180,13170,371
|
|
20240216,142800,9678146780,13180,13180,13190,13180,1923
|
|
20240216,142700,9652788380,13180,13190,13190,13180,152
|
|
20240216,142600,9650784940,13180,13170,13190,13170,6360
|
|
20240216,142500,9566914420,13180,13180,13180,13160,726
|
|
20240216,142400,9557354250,13190,13200,13200,13190,1636
|
|
20240216,142300,9535773370,13200,13160,13200,13150,13992
|
|
20240216,142200,9351600110,13180,13180,13180,13160,1210
|
|
20240216,142100,9335675130,13180,13160,13180,13160,394
|
|
20240216,142000,9330485790,13160,13170,13170,13160,281
|
|
20240216,141900,9326785630,13170,13160,13170,13160,472
|
|
20240216,141800,9320572190,13150,13160,13160,13150,3072
|
|
20240216,141700,9280175160,13150,13170,13170,13150,822
|
|
20240216,141600,9269358130,13160,13160,13160,13160,333
|
|
20240216,141500,9264975850,13160,13170,13170,13160,160
|
|
20240216,141400,9262869880,13160,13160,13170,13160,294
|
|
20240216,141300,9259000640,13150,13160,13170,13150,571
|
|
20240216,141200,9251486240,13170,13170,13180,13160,1935
|
|
20240216,141100,9226004700,13170,13180,13180,13170,988
|
|
20240216,141000,9212986150,13180,13190,13190,13170,1758
|
|
20240216,140900,9189817050,13180,13190,13190,13180,635
|
|
20240216,140800,9181443360,13190,13190,13190,13180,2798
|
|
20240216,140700,9144538920,13200,13190,13200,13190,1182
|
|
20240216,140600,9128938740,13200,13200,13210,13200,2467
|
|
20240216,140500,9096369660,13210,13190,13210,13190,2377
|
|
20240216,140400,9064991870,13200,13200,13210,13190,2292
|
|
20240216,140300,9034735390,13200,13210,13210,13190,3907
|
|
20240216,140200,8983154980,13210,13170,13210,13160,7930
|
|
20240216,140100,8878547850,13170,13150,13170,13150,5961
|
|
20240216,140000,8800119910,13150,13130,13150,13130,2644
|
|
20240216,135900,8765374670,13140,13140,13140,13120,609
|
|
20240216,135800,8757380160,13140,13120,13140,13120,266
|
|
20240216,135700,8753888670,13140,13130,13140,13120,482
|
|
20240216,135600,8747561190,13130,13130,13130,13120,503
|
|
20240216,135500,8740957920,13130,13130,13130,13130,267
|
|
20240216,135400,8737452210,13120,13130,13130,13120,370
|
|
20240216,135300,8732595360,13130,13120,13130,13120,389
|
|
20240216,135200,8727489040,13120,13130,13130,13120,1028
|
|
20240216,135100,8713995150,13130,13120,13130,13120,710
|
|
20240216,135000,8704677740,13110,13120,13120,13110,162
|
|
20240216,134900,8702553650,13110,13110,13110,13110,341
|
|
20240216,134800,8698083140,13110,13110,13110,13110,170
|
|
20240216,134700,8695854440,13110,13120,13120,13110,363
|
|
20240216,134600,8691094110,13120,13120,13120,13110,1969
|
|
20240216,134500,8665280200,13110,13120,13120,13110,111
|
|
20240216,134400,8663823900,13110,13110,13120,13110,823
|
|
20240216,134300,8653033170,13110,13100,13110,13100,404
|
|
20240216,134200,8647738670,13110,13110,13120,13110,356
|
|
20240216,134100,8643071500,13120,13120,13120,13110,109
|
|
20240216,134000,8641642170,13120,13110,13120,13110,541
|
|
20240216,133900,8634547660,13110,13120,13120,13110,569
|
|
20240216,133800,8627086120,13120,13120,13120,13120,395
|
|
20240216,133700,8621903720,13130,13120,13130,13120,177
|
|
20240216,133600,8619581460,13120,13120,13120,13120,144
|
|
20240216,133500,8617692180,13130,13120,13130,13120,691
|
|
20240216,133400,8608621280,13120,13120,13120,13120,116
|
|
20240216,133300,8607099360,13130,13110,13130,13110,1130
|
|
20240216,133200,8592277950,13110,13100,13110,13100,176
|
|
20240216,133100,8589971840,13100,13100,13110,13100,263
|
|
20240216,133000,8586526370,13110,13110,13110,13110,421
|
|
20240216,132900,8581007060,13110,13110,13110,13110,1193
|
|
20240216,132800,8565366830,13110,13120,13120,13110,168
|
|
20240216,132700,8563163370,13110,13120,13120,13110,310
|
|
20240216,132600,8559097670,13100,13110,13120,13100,793
|
|
20240216,132500,8548699780,13110,13120,13120,13100,889
|
|
20240216,132400,8537047390,13110,13120,13120,13110,149
|
|
20240216,132300,8535092990,13120,13120,13120,13110,116
|
|
20240216,132200,8533572140,13120,13110,13120,13110,461
|
|
20240216,132100,8527525830,13110,13110,13110,13110,234
|
|
20240216,132000,8524458090,13110,13110,13120,13100,1289
|
|
20240216,131900,8507568470,13100,13110,13110,13100,348
|
|
20240216,131800,8503008170,13110,13120,13120,13110,796
|
|
20240216,131700,8492572050,13110,13120,13120,13110,338
|
|
20240216,131600,8488139000,13120,13120,13120,13120,147
|
|
20240216,131500,8486210360,13120,13120,13120,13110,237
|
|
20240216,131400,8483102170,13120,13110,13120,13110,529
|
|
20240216,131300,8476166660,13120,13120,13120,13110,479
|
|
20240216,131200,8469883490,13120,13120,13120,13120,56
|
|
20240216,131100,8469148770,13120,13120,13130,13120,277
|
|
20240216,131000,8465514520,13120,13120,13120,13110,892
|
|
20240216,130900,8453816010,13120,13110,13120,13110,615
|
|
20240216,130800,8445748330,13110,13110,13110,13100,1227
|
|
20240216,130700,8429663360,13110,13110,13110,13110,646
|
|
20240216,130600,8421194300,13110,13110,13110,13110,237
|
|
20240216,130500,8418087230,13110,13110,13110,13110,183
|
|
20240216,130400,8415688100,13110,13120,13120,13110,412
|
|
20240216,130300,8410285770,13120,13130,13130,13120,576
|
|
20240216,130200,8402728550,13130,13120,13130,13120,274
|
|
20240216,130100,8399133610,13120,13120,13120,13120,494
|
|
20240216,130000,8392652330,13120,13120,13120,13120,1497
|
|
20240216,125900,8373011690,13110,13120,13120,13110,111
|
|
20240216,125800,8371556470,13110,13120,13120,13110,1216
|
|
20240216,125700,8355604990,13120,13130,13130,13120,131
|
|
20240216,125600,8353886260,13120,13130,13130,13120,123
|
|
20240216,125500,8352272420,13130,13120,13130,13120,722
|
|
20240216,125400,8342794770,13120,13120,13120,13120,530
|
|
20240216,125300,8335841170,13120,13130,13130,13120,142
|
|
20240216,125200,8333977770,13120,13130,13130,13120,941
|
|
20240216,125100,8321626830,13120,13120,13120,13120,712
|
|
20240216,125000,8312285390,13120,13110,13120,13110,738
|
|
20240216,124900,8302604210,13110,13110,13110,13110,132
|
|
20240216,124800,8300873690,13120,13100,13120,13100,670
|
|
20240216,124700,8292094870,13100,13100,13110,13100,385
|
|
20240216,124600,8287049130,13100,13100,13100,13100,218
|
|
20240216,124500,8284193330,13100,13110,13110,13100,149
|
|
20240216,124400,8282241410,13110,13100,13110,13100,167
|
|
20240216,124300,8280053370,13110,13110,13110,13100,267
|
|
20240216,124200,8276555010,13110,13110,13110,13110,250
|
|
20240216,124100,8273277510,13100,13110,13110,13100,571
|
|
20240216,124000,8265796150,13100,13110,13110,13100,44
|
|
20240216,123900,8265219510,13110,13100,13110,13100,807
|
|
20240216,123800,8254643780,13110,13110,13110,13100,387
|
|
20240216,123700,8249571440,13110,13110,13110,13110,180
|
|
20240216,123600,8247211640,13110,13110,13110,13100,211
|
|
20240216,123500,8244446570,13100,13100,13110,13100,557
|
|
20240216,123400,8237149810,13100,13110,13120,13100,473
|
|
20240216,123300,8230950670,13110,13110,13120,13110,150
|
|
20240216,123200,8228984160,13110,13110,13110,13110,336
|
|
20240216,123100,8224579200,13110,13110,13120,13110,534
|
|
20240216,123000,8217578450,13110,13110,13110,13110,363
|
|
20240216,122900,8212819520,13110,13110,13110,13110,418
|
|
20240216,122800,8207339540,13110,13110,13120,13110,1531
|
|
20240216,122700,8187267850,13100,13100,13110,13100,252
|
|
20240216,122600,8183966620,13110,13100,13110,13100,199
|
|
20240216,122500,8181359160,13110,13110,13110,13100,232
|
|
20240216,122400,8178319010,13110,13110,13110,13100,326
|
|
20240216,122300,8174046400,13100,13100,13100,13100,236
|
|
20240216,122200,8170954800,13100,13090,13110,13090,1256
|
|
20240216,122100,8154508890,13090,13100,13100,13090,623
|
|
20240216,122000,8146353310,13100,13100,13100,13100,225
|
|
20240216,121900,8143405810,13090,13110,13110,13090,783
|
|
20240216,121800,8133156280,13090,13090,13100,13090,2613
|
|
20240216,121700,8098947460,13090,13100,13100,13090,157
|
|
20240216,121600,8096891820,13090,13100,13100,13090,885
|
|
20240216,121500,8085298970,13090,13100,13100,13090,1026
|
|
20240216,121400,8071860190,13090,13100,13100,13090,682
|
|
20240216,121300,8062926810,13090,13100,13100,13090,449
|
|
20240216,121200,8057048400,13100,13100,13100,13090,1769
|
|
20240216,121100,8033876190,13100,13100,13110,13100,208
|
|
20240216,121000,8031151340,13100,13100,13100,13100,253
|
|
20240216,120900,8027837040,13100,13100,13100,13100,613
|
|
20240216,120800,8019806740,13100,13100,13100,13100,233
|
|
20240216,120700,8016754440,13100,13100,13100,13100,129
|
|
20240216,120600,8015064540,13100,13100,13100,13100,257
|
|
20240216,120500,8011697840,13100,13100,13100,13100,110
|
|
20240216,120400,8010256840,13090,13100,13100,13090,427
|
|
20240216,120300,8004664510,13100,13110,13110,13090,4906
|
|
20240216,120200,7940395850,13110,13100,13120,13100,2218
|
|
20240216,120100,7911320000,13100,13100,13110,13100,143
|
|
20240216,120000,7909446680,13100,13100,13110,13100,174
|
|
20240216,115900,7907167270,13100,13100,13110,13100,204
|
|
20240216,115800,7904494860,13100,13100,13110,13100,176
|
|
20240216,115700,7902188970,13100,13100,13110,13100,1692
|
|
20240216,115600,7880021180,13100,13100,13110,13100,1379
|
|
20240216,115500,7861948480,13110,13100,13110,13100,536
|
|
20240216,115400,7854926760,13100,13110,13110,13100,1843
|
|
20240216,115300,7830783360,13100,13110,13110,13100,787
|
|
20240216,115200,7820473610,13110,13120,13120,13110,942
|
|
20240216,115100,7808123940,13120,13100,13120,13100,339
|
|
20240216,115000,7803681320,13110,13110,13110,13100,280
|
|
20240216,114900,7800011930,13100,13110,13110,13100,674
|
|
20240216,114800,7791179550,13110,13110,13110,13110,181
|
|
20240216,114700,7788806640,13110,13120,13120,13110,190
|
|
20240216,114600,7786314980,13120,13110,13120,13110,146
|
|
20240216,114500,7784400890,13120,13120,13120,13110,684
|
|
20240216,114400,7775431240,13110,13120,13120,13110,407
|
|
20240216,114300,7770095450,13110,13110,13120,13110,708
|
|
20240216,114200,7760812570,13110,13110,13110,13110,220
|
|
20240216,114100,7757928370,13110,13110,13120,13100,447
|
|
20240216,114000,7752068300,13100,13110,13110,13100,133
|
|
20240216,113900,7750325930,13110,13110,13120,13100,861
|
|
20240216,113800,7739040430,13120,13110,13130,13110,566
|
|
20240216,113700,7731613690,13120,13100,13120,13100,1600
|
|
20240216,113600,7710632180,13110,13110,13110,13100,402
|
|
20240216,113500,7705362920,13120,13110,13120,13100,685
|
|
20240216,113400,7696387010,13110,13110,13110,13100,278
|
|
20240216,113300,7692743080,13110,13120,13120,13110,451
|
|
20240216,113200,7686830200,13110,13110,13110,13110,660
|
|
20240216,113100,7678177600,13110,13110,13110,13110,116
|
|
20240216,113000,7676656840,13110,13110,13110,13100,1004
|
|
20240216,112900,7663501480,13110,13110,13110,13100,457
|
|
20240216,112800,7657512710,13110,13100,13110,13100,588
|
|
20240216,112700,7649805770,13110,13110,13110,13100,118
|
|
20240216,112600,7648259910,13110,13110,13110,13100,301
|
|
20240216,112500,7644315580,13110,13110,13110,13100,578
|
|
20240216,112400,7636738810,13110,13110,13110,13100,470
|
|
20240216,112300,7630581100,13110,13100,13110,13100,2549
|
|
20240216,112200,7597170480,13090,13110,13110,13090,13766
|
|
20240216,112100,7416810020,13120,13120,13120,13110,630
|
|
20240216,112000,7408545590,13120,13120,13120,13120,200
|
|
20240216,111900,7405921590,13120,13120,13120,13120,264
|
|
20240216,111800,7402457910,13120,13120,13120,13110,119
|
|
20240216,111700,7400897690,13110,13120,13120,13110,2253
|
|
20240216,111600,7371359770,13120,13120,13120,13110,227
|
|
20240216,111500,7368382570,13120,13120,13120,13110,306
|
|
20240216,111400,7364367900,13110,13120,13130,13110,406
|
|
20240216,111300,7359041720,13120,13120,13120,13110,415
|
|
20240216,111200,7353599190,13120,13120,13120,13110,228
|
|
20240216,111100,7350609790,13130,13120,13130,13110,873
|
|
20240216,111000,7339159580,13120,13120,13130,13120,147
|
|
20240216,110900,7337230930,13120,13110,13120,13110,865
|
|
20240216,110800,7325883490,13110,13110,13110,13110,129
|
|
20240216,110700,7324192300,13110,13110,13110,13110,123
|
|
20240216,110600,7322579770,13120,13120,13120,13110,149
|
|
20240216,110500,7320625110,13130,13130,13130,13120,171
|
|
20240216,110400,7318381090,13120,13130,13130,13110,524
|
|
20240216,110300,7311509260,13120,13130,13130,13120,300
|
|
20240216,110200,7307571440,13130,13120,13130,13100,7078
|
|
20240216,110100,7214824980,13120,13110,13120,13100,510
|
|
20240216,110000,7208138770,13110,13110,13120,13110,699
|
|
20240216,105900,7198974450,13120,13120,13130,13120,1047
|
|
20240216,105800,7185236810,13120,13130,13130,13120,2597
|
|
20240216,105700,7151145270,13130,13130,13140,13130,105
|
|
20240216,105600,7149766030,13130,13140,13140,13130,53
|
|
20240216,105500,7149069820,13130,13130,13130,13130,123
|
|
20240216,105400,7147454830,13130,13140,13140,13130,31
|
|
20240216,105300,7147047750,13140,13140,13140,13130,834
|
|
20240216,105200,7136089080,13140,13130,13140,13130,124
|
|
20240216,105100,7134460930,13130,13140,13140,13130,1856
|
|
20240216,105000,7110090620,13130,13140,13140,13130,1330
|
|
20240216,104900,7092614580,13140,13140,13140,13130,79
|
|
20240216,104800,7091576710,13140,13130,13140,13130,776
|
|
20240216,104700,7081380230,13140,13130,13140,13130,310
|
|
20240216,104600,7077309630,13130,13130,13130,13130,436
|
|
20240216,104500,7071584950,13120,13130,13130,13120,481
|
|
20240216,104400,7065274060,13120,13120,13120,13120,305
|
|
20240216,104300,7061272460,13120,13120,13130,13110,837
|
|
20240216,104200,7050290480,13110,13110,13120,13090,6325
|
|
20240216,104100,6967430470,13110,13120,13120,13110,1335
|
|
20240216,104000,6949928480,13110,13120,13120,13110,1029
|
|
20240216,103900,6936432010,13120,13110,13120,13110,1745
|
|
20240216,103800,6913554550,13120,13150,13150,13110,10706
|
|
20240216,103700,6772986960,13150,13140,13150,13140,272
|
|
20240216,103600,6769411450,13140,13150,13150,13140,3055
|
|
20240216,103500,6729238300,13160,13160,13170,13160,3103
|
|
20240216,103400,6688402440,13160,13170,13180,13160,802
|
|
20240216,103300,6677840160,13170,13170,13170,13160,572
|
|
20240216,103200,6670307610,13170,13170,13170,13170,398
|
|
20240216,103100,6665065950,13170,13160,13170,13160,510
|
|
20240216,103000,6658350930,13170,13160,13170,13150,606
|
|
20240216,102900,6650377970,13160,13150,13160,13150,100
|
|
20240216,102800,6649062070,13160,13160,13160,13160,1050
|
|
20240216,102700,6635244070,13160,13160,13160,13160,1
|
|
20240216,102600,6635230910,13160,13170,13180,13160,439
|
|
20240216,102500,6629449290,13170,13150,13170,13150,2100
|
|
20240216,102400,6601822930,13160,13160,13160,13150,125
|
|
20240216,102300,6600178860,13160,13160,13160,13150,613
|
|
20240216,102200,6592112950,13170,13170,13170,13150,1044
|
|
20240216,102100,6578379230,13160,13170,13170,13160,1366
|
|
20240216,102000,6560401310,13170,13170,13170,13160,209
|
|
20240216,101900,6557649780,13170,13170,13170,13160,2519
|
|
20240216,101800,6524482180,13160,13160,13170,13160,1045
|
|
20240216,101700,6510728010,13160,13160,13170,13160,100
|
|
20240216,101600,6509411770,13160,13160,13180,13160,222
|
|
20240216,101500,6506488350,13160,13170,13180,13160,367
|
|
20240216,101400,6501656040,13170,13180,13180,13170,1919
|
|
20240216,101300,6476382750,13180,13180,13180,13180,5
|
|
20240216,101200,6476316850,13170,13190,13190,13170,832
|
|
20240216,101100,6465353440,13180,13190,13190,13180,683
|
|
20240216,101000,6456351410,13180,13180,13190,13180,1454
|
|
20240216,100900,6437183690,13180,13180,13180,13180,549
|
|
20240216,100800,6429947870,13180,13170,13180,13170,1343
|
|
20240216,100700,6412256390,13180,13180,13190,13170,1054
|
|
20240216,100600,6398368650,13180,13170,13180,13160,974
|
|
20240216,100500,6385544790,13170,13160,13170,13150,559
|
|
20240216,100400,6378189560,13160,13170,13180,13160,204
|
|
20240216,100300,6375502720,13180,13170,13180,13150,6497
|
|
20240216,100200,6290031370,13180,13160,13180,13160,1999
|
|
20240216,100100,6263707570,13170,13180,13190,13170,4747
|
|
20240216,100000,6201163110,13180,13190,13200,13180,1608
|
|
20240216,095900,6179958540,13190,13190,13200,13190,569
|
|
20240216,095800,6172452430,13190,13190,13200,13180,121
|
|
20240216,095700,6170856400,13190,13190,13190,13190,1138
|
|
20240216,095600,6155846180,13180,13180,13180,13170,1636
|
|
20240216,095500,6134289400,13180,13190,13190,13180,2354
|
|
20240216,095400,6103263280,13190,13190,13190,13180,1861
|
|
20240216,095300,6078716700,13190,13190,13200,13190,513
|
|
20240216,095200,6071950220,13190,13200,13200,13180,2654
|
|
20240216,095100,6036938480,13200,13190,13200,13190,1626
|
|
20240216,095000,6015489420,13190,13200,13200,13180,1622
|
|
20240216,094900,5994092480,13190,13170,13190,13160,7085
|
|
20240216,094800,5900707900,13170,13160,13170,13160,1533
|
|
20240216,094700,5880524000,13160,13160,13160,13150,80
|
|
20240216,094600,5879471300,13170,13160,13170,13150,330
|
|
20240216,094500,5875129300,13160,13150,13160,13150,230
|
|
20240216,094400,5872104600,13150,13150,13170,13140,1117
|
|
20240216,094300,5857401200,13150,13150,13150,13150,418
|
|
20240216,094200,5851904500,13150,13160,13160,13150,1736
|
|
20240216,094100,5829074460,13160,13160,13170,13150,1597
|
|
20240216,094000,5808053770,13170,13150,13170,13140,1743
|
|
20240216,093900,5785123760,13150,13150,13150,13130,1190
|
|
20240216,093800,5769483580,13150,13120,13150,13100,2221
|
|
20240216,093700,5740324420,13100,13110,13110,13090,1452
|
|
20240216,093600,5721306530,13090,13090,13110,13080,2395
|
|
20240216,093500,5689941120,13100,13090,13100,13080,7000
|
|
20240216,093400,5598330330,13090,13080,13100,13080,1960
|
|
20240216,093300,5572673700,13090,13090,13090,13070,8981
|
|
20240216,093200,5455187170,13090,13110,13120,13080,15352
|
|
20240216,093100,5254067380,13120,13120,13130,13110,2182
|
|
20240216,093000,5225442880,13120,13150,13150,13120,8097
|
|
20240216,092900,5119110710,13150,13140,13160,13130,3465
|
|
20240216,092800,5073567480,13140,13140,13140,13120,9335
|
|
20240216,092700,4951019130,13150,13150,13150,13140,4074
|
|
20240216,092600,4897458300,13150,13160,13170,13150,8679
|
|
20240216,092500,4783285860,13160,13160,13170,13160,5782
|
|
20240216,092400,4707188210,13170,13170,13180,13160,5673
|
|
20240216,092300,4632507260,13170,13200,13200,13160,12544
|
|
20240216,092200,4467216790,13200,13200,13210,13190,1551
|
|
20240216,092100,4446748570,13190,13200,13200,13180,4283
|
|
20240216,092000,4390247280,13190,13210,13210,13190,5615
|
|
20240216,091900,4316137050,13220,13220,13250,13210,1949
|
|
20240216,091800,4290380720,13220,13260,13260,13220,6781
|
|
20240216,091700,4200669150,13260,13250,13260,13240,2267
|
|
20240216,091600,4170627900,13250,13240,13250,13240,697
|
|
20240216,091500,4161396040,13230,13220,13250,13220,1836
|
|
20240216,091400,4137105800,13210,13200,13230,13190,1450
|
|
20240216,091300,4117950330,13210,13210,13210,13200,2280
|
|
20240216,091200,4087847440,13200,13250,13250,13190,14005
|
|
20240216,091100,3902877940,13230,13190,13230,13180,4382
|
|
20240216,091000,3845039260,13200,13210,13210,13170,18943
|
|
20240216,090900,3595073550,13210,13270,13280,13210,15134
|
|
20240216,090800,3394710660,13260,13280,13280,13250,5739
|
|
20240216,090700,3318586890,13270,13230,13290,13230,6914
|
|
20240216,090600,3226894840,13230,13240,13250,13210,8854
|
|
20240216,090500,3109765560,13240,13260,13260,13220,17762
|
|
20240216,090400,2874686310,13250,13370,13370,13240,26987
|
|
20240216,090300,2515424500,13360,13380,13390,13350,16935
|
|
20240216,090200,2288994740,13350,13420,13430,13350,29343
|
|
20240216,090100,1896148860,13460,13430,13500,13410,58594
|
|
20240216,090000,1106843170,13440,13370,13440,13360,82730
|