618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,191400,4094501540,13100,13100,13100,13100,0
|
|
20240221,191300,4094501540,13100,13100,13100,13100,0
|
|
20240221,191200,4094501540,13100,13100,13100,13100,0
|
|
20240221,191100,4094501540,13100,13100,13100,13100,0
|
|
20240221,191000,4094501540,13100,13100,13100,13100,0
|
|
20240221,190900,4094501540,13100,13100,13100,13100,0
|
|
20240221,190800,4094501540,13100,13100,13100,13100,0
|
|
20240221,190700,4094501540,13100,13100,13100,13100,0
|
|
20240221,190600,4094501540,13100,13100,13100,13100,0
|
|
20240221,190500,4094501540,13100,13100,13100,13100,0
|
|
20240221,190400,4094501540,13100,13100,13100,13100,0
|
|
20240221,190300,4094501540,13100,13100,13100,13100,0
|
|
20240221,190200,4094501540,13100,13100,13100,13100,0
|
|
20240221,190100,4094501540,13100,13100,13100,13100,0
|
|
20240221,190000,4094501540,13100,13100,13100,13100,0
|
|
20240221,185900,4094501540,13100,13100,13100,13100,0
|
|
20240221,185800,4094501540,13100,13100,13100,13100,0
|
|
20240221,185700,4094501540,13100,13100,13100,13100,0
|
|
20240221,185600,4094501540,13100,13100,13100,13100,0
|
|
20240221,185500,4094501540,13100,13100,13100,13100,0
|
|
20240221,185400,4094501540,13100,13100,13100,13100,0
|
|
20240221,185300,4094501540,13100,13100,13100,13100,0
|
|
20240221,185200,4094501540,13100,13100,13100,13100,0
|
|
20240221,185100,4094501540,13100,13100,13100,13100,0
|
|
20240221,185000,4094501540,13100,13100,13100,13100,0
|
|
20240221,184900,4094501540,13100,13100,13100,13100,0
|
|
20240221,184800,4094501540,13100,13100,13100,13100,0
|
|
20240221,184700,4094501540,13100,13100,13100,13100,0
|
|
20240221,184600,4094501540,13100,13100,13100,13100,0
|
|
20240221,184500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,184400,4094501540,13100,13100,13100,13100,0
|
|
20240221,184300,4094501540,13100,13100,13100,13100,0
|
|
20240221,184200,4094501540,13100,13100,13100,13100,0
|
|
20240221,184100,4094501540,13100,13100,13100,13100,0
|
|
20240221,184000,4094501540,13100,13100,13100,13100,0
|
|
20240221,183900,4094501540,13100,13100,13100,13100,0
|
|
20240221,183800,4094501540,13100,13100,13100,13100,0
|
|
20240221,183700,4094501540,13100,13100,13100,13100,0
|
|
20240221,183600,4094501540,13100,13100,13100,13100,0
|
|
20240221,183500,4094501540,13100,13100,13100,13100,0
|
|
20240221,183400,4094501540,13100,13100,13100,13100,0
|
|
20240221,183300,4094501540,13100,13100,13100,13100,0
|
|
20240221,183200,4094501540,13100,13100,13100,13100,0
|
|
20240221,183100,4094501540,13100,13100,13100,13100,0
|
|
20240221,183000,4094501540,13100,13100,13100,13100,0
|
|
20240221,182900,4094501540,13100,13100,13100,13100,0
|
|
20240221,182800,4094501540,13100,13100,13100,13100,0
|
|
20240221,182700,4094501540,13100,13100,13100,13100,0
|
|
20240221,182600,4094501540,13100,13100,13100,13100,0
|
|
20240221,182500,4094501540,13100,13100,13100,13100,0
|
|
20240221,182400,4094501540,13100,13100,13100,13100,0
|
|
20240221,182300,4094501540,13100,13100,13100,13100,0
|
|
20240221,182200,4094501540,13100,13100,13100,13100,0
|
|
20240221,182100,4094501540,13100,13100,13100,13100,0
|
|
20240221,182000,4094501540,13100,13100,13100,13100,0
|
|
20240221,181900,4094501540,13100,13100,13100,13100,0
|
|
20240221,181800,4094501540,13100,13100,13100,13100,0
|
|
20240221,181700,4094501540,13100,13100,13100,13100,0
|
|
20240221,181600,4094501540,13100,13100,13100,13100,0
|
|
20240221,181500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,181400,4094501540,13100,13100,13100,13100,0
|
|
20240221,181300,4094501540,13100,13100,13100,13100,0
|
|
20240221,181200,4094501540,13100,13100,13100,13100,0
|
|
20240221,181100,4094501540,13100,13100,13100,13100,0
|
|
20240221,181000,4094501540,13100,13100,13100,13100,0
|
|
20240221,180900,4094501540,13100,13100,13100,13100,0
|
|
20240221,180800,4094501540,13100,13100,13100,13100,0
|
|
20240221,180700,4094501540,13100,13100,13100,13100,0
|
|
20240221,180600,4094501540,13100,13100,13100,13100,0
|
|
20240221,180500,4094501540,13100,13100,13100,13100,0
|
|
20240221,180400,4094501540,13100,13100,13100,13100,0
|
|
20240221,180300,4094501540,13100,13100,13100,13100,0
|
|
20240221,180200,4094501540,13100,13100,13100,13100,0
|
|
20240221,180100,4094501540,13100,13100,13100,13100,0
|
|
20240221,180000,4094501540,13100,13100,13100,13100,0
|
|
20240221,175900,4094501540,13100,13100,13100,13100,0
|
|
20240221,175800,4094501540,13100,13100,13100,13100,0
|
|
20240221,175700,4094501540,13100,13100,13100,13100,0
|
|
20240221,175600,4094501540,13100,13100,13100,13100,0
|
|
20240221,175500,4094501540,13100,13100,13100,13100,0
|
|
20240221,175400,4094501540,13100,13100,13100,13100,0
|
|
20240221,175300,4094501540,13100,13100,13100,13100,0
|
|
20240221,175200,4094501540,13100,13100,13100,13100,0
|
|
20240221,175100,4094501540,13100,13100,13100,13100,0
|
|
20240221,175000,4094501540,13100,13100,13100,13100,0
|
|
20240221,174900,4094501540,13100,13100,13100,13100,0
|
|
20240221,174800,4094501540,13100,13100,13100,13100,0
|
|
20240221,174700,4094501540,13100,13100,13100,13100,0
|
|
20240221,174600,4094501540,13100,13100,13100,13100,0
|
|
20240221,174500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,174400,4094501540,13100,13100,13100,13100,0
|
|
20240221,174300,4094501540,13100,13100,13100,13100,0
|
|
20240221,174200,4094501540,13100,13100,13100,13100,0
|
|
20240221,174100,4094501540,13100,13100,13100,13100,0
|
|
20240221,174000,4094501540,13100,13100,13100,13100,0
|
|
20240221,173900,4094501540,13100,13100,13100,13100,0
|
|
20240221,173800,4094501540,13100,13100,13100,13100,0
|
|
20240221,173700,4094501540,13100,13100,13100,13100,0
|
|
20240221,173600,4094501540,13100,13100,13100,13100,0
|
|
20240221,173500,4094501540,13100,13100,13100,13100,0
|
|
20240221,173400,4094501540,13100,13100,13100,13100,0
|
|
20240221,173300,4094501540,13100,13100,13100,13100,0
|
|
20240221,173200,4094501540,13100,13100,13100,13100,0
|
|
20240221,173100,4094501540,13100,13100,13100,13100,0
|
|
20240221,173000,4094501540,13100,13100,13100,13100,0
|
|
20240221,172900,4094501540,13100,13100,13100,13100,0
|
|
20240221,172800,4094501540,13100,13100,13100,13100,0
|
|
20240221,172700,4094501540,13100,13100,13100,13100,0
|
|
20240221,172600,4094501540,13100,13100,13100,13100,0
|
|
20240221,172500,4094501540,13100,13100,13100,13100,0
|
|
20240221,172400,4094501540,13100,13100,13100,13100,0
|
|
20240221,172300,4094501540,13100,13100,13100,13100,0
|
|
20240221,172200,4094501540,13100,13100,13100,13100,0
|
|
20240221,172100,4094501540,13100,13100,13100,13100,0
|
|
20240221,172000,4094501540,13100,13100,13100,13100,0
|
|
20240221,171900,4094501540,13100,13100,13100,13100,0
|
|
20240221,171800,4094501540,13100,13100,13100,13100,0
|
|
20240221,171700,4094501540,13100,13100,13100,13100,0
|
|
20240221,171600,4094501540,13100,13100,13100,13100,0
|
|
20240221,171500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,171400,4094501540,13100,13100,13100,13100,0
|
|
20240221,171300,4094501540,13100,13100,13100,13100,0
|
|
20240221,171200,4094501540,13100,13100,13100,13100,0
|
|
20240221,171100,4094501540,13100,13100,13100,13100,0
|
|
20240221,171000,4094501540,13100,13100,13100,13100,0
|
|
20240221,170900,4094501540,13100,13100,13100,13100,0
|
|
20240221,170800,4094501540,13100,13100,13100,13100,0
|
|
20240221,170700,4094501540,13100,13100,13100,13100,0
|
|
20240221,170600,4094501540,13100,13100,13100,13100,0
|
|
20240221,170500,4094501540,13100,13100,13100,13100,0
|
|
20240221,170400,4094501540,13100,13100,13100,13100,0
|
|
20240221,170300,4094501540,13100,13100,13100,13100,0
|
|
20240221,170200,4094501540,13100,13100,13100,13100,0
|
|
20240221,170100,4094501540,13100,13100,13100,13100,0
|
|
20240221,170000,4094501540,13100,13100,13100,13100,0
|
|
20240221,165900,4094501540,13100,13100,13100,13100,0
|
|
20240221,165800,4094501540,13100,13100,13100,13100,0
|
|
20240221,165700,4094501540,13100,13100,13100,13100,0
|
|
20240221,165600,4094501540,13100,13100,13100,13100,0
|
|
20240221,165500,4094501540,13100,13100,13100,13100,0
|
|
20240221,165400,4094501540,13100,13100,13100,13100,0
|
|
20240221,165300,4094501540,13100,13100,13100,13100,0
|
|
20240221,165200,4094501540,13100,13100,13100,13100,0
|
|
20240221,165100,4094501540,13100,13100,13100,13100,0
|
|
20240221,165000,4094501540,13100,13100,13100,13100,0
|
|
20240221,164900,4094501540,13100,13100,13100,13100,0
|
|
20240221,164800,4094501540,13100,13100,13100,13100,0
|
|
20240221,164700,4094501540,13100,13100,13100,13100,0
|
|
20240221,164600,4094501540,13100,13100,13100,13100,0
|
|
20240221,164500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,164400,4094501540,13100,13100,13100,13100,0
|
|
20240221,164300,4094501540,13100,13100,13100,13100,0
|
|
20240221,164200,4094501540,13100,13100,13100,13100,0
|
|
20240221,164100,4094501540,13100,13100,13100,13100,0
|
|
20240221,164000,4094501540,13100,13100,13100,13100,0
|
|
20240221,163900,4094501540,13100,13100,13100,13100,0
|
|
20240221,163800,4094501540,13100,13100,13100,13100,0
|
|
20240221,163700,4094501540,13100,13100,13100,13100,0
|
|
20240221,163600,4094501540,13100,13100,13100,13100,0
|
|
20240221,163500,4094501540,13100,13100,13100,13100,0
|
|
20240221,163400,4094501540,13100,13100,13100,13100,0
|
|
20240221,163300,4094501540,13100,13100,13100,13100,0
|
|
20240221,163200,4094501540,13100,13100,13100,13100,0
|
|
20240221,163100,4094501540,13100,13100,13100,13100,0
|
|
20240221,163000,4094501540,13100,13100,13100,13100,0
|
|
20240221,162900,4094501540,13100,13100,13100,13100,0
|
|
20240221,162800,4094501540,13100,13100,13100,13100,0
|
|
20240221,162700,4094501540,13100,13100,13100,13100,0
|
|
20240221,162600,4094501540,13100,13100,13100,13100,0
|
|
20240221,162500,4094501540,13100,13100,13100,13100,0
|
|
20240221,162400,4094501540,13100,13100,13100,13100,0
|
|
20240221,162300,4094501540,13100,13100,13100,13100,0
|
|
20240221,162200,4094501540,13100,13100,13100,13100,0
|
|
20240221,162100,4094501540,13100,13100,13100,13100,0
|
|
20240221,162000,4094501540,13100,13100,13100,13100,0
|
|
20240221,161900,4094501540,13100,13100,13100,13100,0
|
|
20240221,161800,4094501540,13100,13100,13100,13100,0
|
|
20240221,161700,4094501540,13100,13100,13100,13100,0
|
|
20240221,161600,4094501540,13100,13100,13100,13100,0
|
|
20240221,161500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,161400,4094501540,13100,13100,13100,13100,0
|
|
20240221,161300,4094501540,13100,13100,13100,13100,0
|
|
20240221,161200,4094501540,13100,13100,13100,13100,0
|
|
20240221,161100,4094501540,13100,13100,13100,13100,0
|
|
20240221,161000,4094501540,13100,13100,13100,13100,0
|
|
20240221,160900,4094501540,13100,13100,13100,13100,0
|
|
20240221,160800,4094501540,13100,13100,13100,13100,0
|
|
20240221,160700,4094501540,13100,13100,13100,13100,0
|
|
20240221,160600,4094501540,13100,13100,13100,13100,0
|
|
20240221,160500,4094501540,13100,13100,13100,13100,0
|
|
20240221,160400,4094501540,13100,13100,13100,13100,0
|
|
20240221,160300,4094501540,13100,13100,13100,13100,0
|
|
20240221,160200,4094501540,13100,13100,13100,13100,0
|
|
20240221,160100,4094501540,13100,13100,13100,13100,0
|
|
20240221,160000,4094501540,13100,13100,13100,13100,0
|
|
20240221,155900,4094501540,13100,13100,13100,13100,0
|
|
20240221,155800,4094501540,13100,13100,13100,13100,0
|
|
20240221,155700,4094501540,13100,13100,13100,13100,0
|
|
20240221,155600,4094501540,13100,13100,13100,13100,0
|
|
20240221,155500,4094501540,13100,13100,13100,13100,0
|
|
20240221,155400,4094501540,13100,13100,13100,13100,0
|
|
20240221,155300,4094501540,13100,13100,13100,13100,0
|
|
20240221,155200,4094501540,13100,13100,13100,13100,0
|
|
20240221,155100,4094501540,13100,13100,13100,13100,0
|
|
20240221,155000,4094501540,13100,13100,13100,13100,0
|
|
20240221,154900,4094501540,13100,13100,13100,13100,0
|
|
20240221,154800,4094501540,13100,13100,13100,13100,0
|
|
20240221,154700,4094501540,13100,13100,13100,13100,0
|
|
20240221,154600,4094501540,13100,13100,13100,13100,0
|
|
20240221,154500,4094501540,13100,13100,13100,13100,3594
|
|
20240221,154400,4094501540,13100,13100,13100,13100,0
|
|
20240221,154300,4094501540,13100,13100,13100,13100,0
|
|
20240221,154200,4094501540,13100,13100,13100,13100,0
|
|
20240221,154100,4094501540,13100,13100,13100,13100,0
|
|
20240221,154000,4094501540,13100,13100,13100,13100,0
|
|
20240221,153900,4094501540,13100,13100,13100,13100,0
|
|
20240221,153800,4094501540,13100,13100,13100,13100,0
|
|
20240221,153700,4094501540,13100,13100,13100,13100,0
|
|
20240221,153600,4094501540,13100,13100,13100,13100,0
|
|
20240221,153500,4094501540,13100,13100,13100,13100,0
|
|
20240221,153400,4094501540,13100,13100,13100,13100,0
|
|
20240221,153300,4094501540,13100,13100,13100,13100,0
|
|
20240221,153200,4094501540,13100,13100,13100,13100,0
|
|
20240221,153100,4094501540,13100,13100,13100,13100,0
|
|
20240221,153000,4094501540,13100,13100,13100,13100,3594
|
|
20240221,152900,4047420140,13070,13070,13070,13070,0
|
|
20240221,152800,4047420140,13070,13070,13070,13070,0
|
|
20240221,152700,4047420140,13070,13070,13070,13070,0
|
|
20240221,152600,4047420140,13070,13070,13070,13070,0
|
|
20240221,152500,4047420140,13070,13070,13070,13070,0
|
|
20240221,152400,4047420140,13070,13070,13070,13070,0
|
|
20240221,152300,4047420140,13070,13070,13070,13070,0
|
|
20240221,152200,4047420140,13070,13070,13070,13070,0
|
|
20240221,152100,4047420140,13070,13070,13070,13070,0
|
|
20240221,152000,4047420140,13070,13070,13070,13070,0
|
|
20240221,151900,4047420140,13070,13070,13080,13060,571
|
|
20240221,151800,4039959150,13070,13070,13080,13060,1090
|
|
20240221,151700,4025712600,13070,13070,13080,13070,226
|
|
20240221,151600,4022758480,13070,13070,13080,13070,461
|
|
20240221,151500,4016732530,13070,13080,13080,13070,1620
|
|
20240221,151400,3995558830,13070,13070,13080,13060,1038
|
|
20240221,151300,3981992190,13060,13070,13070,13060,168
|
|
20240221,151200,3979796710,13070,13060,13070,13060,546
|
|
20240221,151100,3972664400,13070,13060,13070,13060,315
|
|
20240221,151000,3968550000,13060,13070,13070,13060,316
|
|
20240221,150900,3964420230,13070,13070,13070,13070,82
|
|
20240221,150800,3963348490,13070,13070,13070,13070,182
|
|
20240221,150700,3960969750,13080,13080,13080,13070,121
|
|
20240221,150600,3959387200,13080,13080,13080,13070,343
|
|
20240221,150500,3954901940,13080,13080,13080,13070,172
|
|
20240221,150400,3952652450,13080,13080,13080,13080,130
|
|
20240221,150300,3950952050,13100,13080,13100,13070,2165
|
|
20240221,150200,3922625960,13070,13070,13070,13070,97
|
|
20240221,150100,3921358170,13070,13080,13080,13070,371
|
|
20240221,150000,3916509130,13080,13070,13080,13070,248
|
|
20240221,145900,3913265420,13070,13070,13070,13070,289
|
|
20240221,145800,3909488190,13070,13070,13070,13070,120
|
|
20240221,145700,3907919790,13070,13080,13080,13070,690
|
|
20240221,145600,3898899370,13070,13070,13070,13070,173
|
|
20240221,145500,3896638260,13070,13070,13080,13070,403
|
|
20240221,145400,3891369620,13070,13070,13070,13060,1128
|
|
20240221,145300,3876634790,13060,13060,13070,13060,81
|
|
20240221,145200,3875576620,13060,13070,13080,13060,1362
|
|
20240221,145100,3857774610,13070,13070,13080,13070,191
|
|
20240221,145000,3855277940,13070,13080,13080,13070,13
|
|
20240221,144900,3855107970,13080,13090,13090,13070,1031
|
|
20240221,144800,3841620630,13080,13080,13090,13070,759
|
|
20240221,144700,3831695610,13080,13080,13080,13070,559
|
|
20240221,144600,3824384240,13070,13070,13070,13060,520
|
|
20240221,144500,3817587960,13070,13070,13070,13060,298
|
|
20240221,144400,3813693460,13070,13070,13070,13060,171
|
|
20240221,144300,3811458910,13060,13070,13070,13060,150
|
|
20240221,144200,3809499260,13070,13060,13070,13060,982
|
|
20240221,144100,3796672180,13060,13070,13070,13060,207
|
|
20240221,144000,3793967800,13070,13070,13070,13060,604
|
|
20240221,143900,3786073650,13070,13070,13070,13060,149
|
|
20240221,143800,3784126340,13060,13070,13070,13060,626
|
|
20240221,143700,3775950770,13070,13070,13080,13070,307
|
|
20240221,143600,3771937600,13080,13070,13080,13060,1490
|
|
20240221,143500,3752462790,13060,13070,13070,13060,673
|
|
20240221,143400,3743672110,13070,13070,13070,13060,139
|
|
20240221,143300,3741855500,13070,13070,13070,13060,268
|
|
20240221,143200,3738353870,13070,13070,13070,13060,220
|
|
20240221,143100,3735478690,13070,13070,13070,13060,203
|
|
20240221,143000,3732825620,13070,13060,13070,13060,115
|
|
20240221,142900,3731323280,13060,13060,13060,13060,129
|
|
20240221,142800,3729638540,13060,13060,13070,13060,210
|
|
20240221,142700,3726894970,13060,13070,13080,13060,140
|
|
20240221,142600,3725065280,13070,13080,13080,13070,256
|
|
20240221,142500,3721718070,13070,13070,13070,13070,82
|
|
20240221,142400,3720646330,13070,13080,13080,13070,723
|
|
20240221,142300,3711193230,13080,13070,13080,13070,326
|
|
20240221,142200,3706930300,13080,13070,13080,13070,417
|
|
20240221,142100,3701476760,13070,13080,13080,13070,87
|
|
20240221,142000,3700338930,13080,13070,13080,13070,320
|
|
20240221,141900,3696155290,13070,13070,13080,13070,259
|
|
20240221,141800,3692768870,13080,13080,13080,13070,140
|
|
20240221,141700,3690937790,13070,13080,13080,13070,82
|
|
20240221,141600,3689866000,13090,13090,13090,13090,630
|
|
20240221,141500,3681619300,13090,13080,13100,13080,731
|
|
20240221,141400,3672046940,13070,13080,13080,13070,498
|
|
20240221,141300,3665533230,13090,13090,13090,13080,323
|
|
20240221,141200,3661306920,13090,13080,13090,13080,161
|
|
20240221,141100,3659199760,13080,13090,13090,13080,639
|
|
20240221,141000,3650835360,13090,13090,13100,13090,507
|
|
20240221,140900,3644197790,13090,13090,13100,13090,1109
|
|
20240221,140800,3629680360,13100,13090,13110,13090,855
|
|
20240221,140700,3618478570,13100,13100,13100,13090,208
|
|
20240221,140600,3615753880,13100,13090,13100,13090,498
|
|
20240221,140500,3609233140,13090,13100,13100,13090,237
|
|
20240221,140400,3606129150,13100,13100,13100,13090,134
|
|
20240221,140300,3604373770,13090,13090,13100,13090,330
|
|
20240221,140200,3600053950,13090,13070,13090,13070,622
|
|
20240221,140100,3591916170,13080,13070,13080,13070,137
|
|
20240221,140000,3590124910,13080,13070,13080,13070,517
|
|
20240221,135900,3583363820,13070,13090,13090,13070,308
|
|
20240221,135800,3579335590,13080,13080,13090,13080,186
|
|
20240221,135700,3576901710,13080,13080,13080,13080,158
|
|
20240221,135600,3574835070,13090,13070,13090,13070,590
|
|
20240221,135500,3567118730,13080,13090,13090,13070,855
|
|
20240221,135400,3555930370,13090,13100,13110,13080,1808
|
|
20240221,135300,3532236160,13100,13100,13100,13090,1336
|
|
20240221,135200,3514737550,13090,13090,13090,13080,1238
|
|
20240221,135100,3498532230,13080,13080,13080,13080,70
|
|
20240221,135000,3497616630,13090,13070,13090,13070,436
|
|
20240221,134900,3491913270,13080,13070,13080,13070,454
|
|
20240221,134800,3485978240,13080,13080,13080,13070,193
|
|
20240221,134700,3483453900,13070,13070,13080,13070,146
|
|
20240221,134600,3481544680,13070,13080,13080,13060,364
|
|
20240221,134500,3476786810,13080,13070,13080,13070,352
|
|
20240221,134400,3472184750,13060,13060,13060,13060,76
|
|
20240221,134300,3471192190,13060,13070,13070,13060,407
|
|
20240221,134200,3465872800,13080,13080,13080,13070,108
|
|
20240221,134100,3464460260,13070,13080,13080,13070,205
|
|
20240221,134000,3461779620,13080,13070,13080,13070,132
|
|
20240221,133900,3460054370,13080,13070,13080,13070,793
|
|
20240221,133800,3449684730,13070,13070,13070,13070,9
|
|
20240221,133700,3449567100,13070,13070,13080,13070,239
|
|
20240221,133600,3446442390,13070,13080,13080,13070,254
|
|
20240221,133500,3443121260,13080,13060,13080,13060,401
|
|
20240221,133400,3437879860,13060,13060,13060,13060,357
|
|
20240221,133300,3433217440,13060,13060,13060,13060,227
|
|
20240221,133200,3430252820,13070,13060,13070,13060,130
|
|
20240221,133100,3428554390,13070,13050,13070,13050,220
|
|
20240221,133000,3425680720,13060,13050,13060,13050,160
|
|
20240221,132900,3423592570,13060,13060,13060,13050,209
|
|
20240221,132800,3420863620,13060,13050,13070,13050,292
|
|
20240221,132700,3417049570,13060,13050,13060,13050,78
|
|
20240221,132600,3416031550,13060,13070,13070,13060,289
|
|
20240221,132500,3412255960,13060,13050,13060,13050,205
|
|
20240221,132400,3409579240,13050,13050,13060,13050,119
|
|
20240221,132300,3408025260,13050,13050,13060,13050,326
|
|
20240221,132200,3403770310,13040,13050,13050,13040,137
|
|
20240221,132100,3401983130,13040,13040,13040,13040,183
|
|
20240221,132000,3399596810,13030,13030,13030,13030,163
|
|
20240221,131900,3397472920,13020,13040,13040,13020,758
|
|
20240221,131800,3387601040,13040,13030,13040,13030,135
|
|
20240221,131700,3385840700,13020,13020,13020,13020,158
|
|
20240221,131600,3383783540,13020,13030,13030,13020,1650
|
|
20240221,131500,3362297300,13030,13040,13040,13020,1714
|
|
20240221,131400,3339963310,13040,13050,13050,13040,617
|
|
20240221,131300,3331916870,13050,13050,13050,13040,157
|
|
20240221,131200,3329868100,13040,13040,13040,13040,8
|
|
20240221,131100,3329763780,13030,13060,13060,13030,334
|
|
20240221,131000,3325405080,13050,13050,13050,13050,59
|
|
20240221,130900,3324635130,13060,13060,13060,13060,66
|
|
20240221,130800,3323773170,13060,13040,13080,13030,1266
|
|
20240221,130700,3307251600,13040,13030,13040,13030,332
|
|
20240221,130600,3302923420,13030,13040,13040,13030,213
|
|
20240221,130500,3300145950,13030,13040,13070,13030,2313
|
|
20240221,130400,3269956760,13050,13010,13050,13010,397
|
|
20240221,130300,3264787810,13020,13020,13020,13010,193
|
|
20240221,130200,3262275990,13020,13010,13020,13010,724
|
|
20240221,130100,3252856730,13000,13040,13040,13000,40188
|
|
20240221,130000,2729983070,13030,13030,13040,13030,448
|
|
20240221,125900,2724144360,13030,13040,13040,13030,78
|
|
20240221,125800,2723127340,13030,13030,13030,13030,73
|
|
20240221,125700,2722176150,13030,13050,13050,13030,238
|
|
20240221,125600,2719074150,13050,13050,13050,13050,287
|
|
20240221,125500,2715328800,13050,13050,13050,13050,333
|
|
20240221,125400,2710983150,13040,13040,13040,13030,1308
|
|
20240221,125300,2693935060,13040,13040,13050,13030,809
|
|
20240221,125200,2683386710,13040,13040,13050,13040,403
|
|
20240221,125100,2678130940,13040,13040,13040,13030,178
|
|
20240221,125000,2675809890,13050,13050,13050,13030,697
|
|
20240221,124900,2666714170,13050,13060,13060,13050,138
|
|
20240221,124800,2664912610,13060,13030,13060,13030,333
|
|
20240221,124700,2660570500,13030,13050,13050,13030,256
|
|
20240221,124600,2657231800,13040,13030,13040,13030,361
|
|
20240221,124500,2652526820,13040,13030,13040,13030,374
|
|
20240221,124400,2647652950,13020,13030,13030,13020,822
|
|
20240221,124300,2636947080,13030,13040,13040,13030,504
|
|
20240221,124200,2630379680,13030,13040,13040,13030,1649
|
|
20240221,124100,2608889660,13040,13040,13040,13040,143
|
|
20240221,124000,2607024940,13040,13050,13050,13040,328
|
|
20240221,123900,2602746440,13050,13050,13050,13040,72
|
|
20240221,123800,2601807500,13040,13050,13050,13040,1233
|
|
20240221,123700,2585716930,13060,13050,13060,13050,18
|
|
20240221,123600,2585481920,13050,13060,13060,13050,326
|
|
20240221,123500,2581226130,13050,13070,13070,13050,494
|
|
20240221,123400,2574775510,13060,13050,13060,13050,184
|
|
20240221,123300,2572372540,13060,13060,13070,13050,965
|
|
20240221,123200,2559778050,13070,13060,13070,13060,120
|
|
20240221,123100,2558210240,13060,13050,13060,13050,434
|
|
20240221,123000,2552542290,13050,13050,13050,13050,124
|
|
20240221,122900,2550924090,13050,13060,13060,13050,236
|
|
20240221,122800,2547842510,13060,13050,13060,13050,147
|
|
20240221,122700,2545922830,13060,13050,13060,13050,307
|
|
20240221,122600,2541915790,13060,13030,13060,13030,213
|
|
20240221,122500,2539138630,13050,13040,13050,13040,189
|
|
20240221,122400,2536672330,13030,13030,13040,13020,246
|
|
20240221,122300,2533467920,13020,13030,13030,13020,2920
|
|
20240221,122200,2495435980,13030,13030,13050,13030,3144
|
|
20240221,122100,2454461460,13030,13030,13040,13030,674
|
|
20240221,122000,2445679140,13040,13040,13050,13030,2099
|
|
20240221,121900,2418320330,13040,13050,13050,13040,1585
|
|
20240221,121800,2397641730,13040,13050,13050,13040,205
|
|
20240221,121700,2394968430,13040,13030,13040,13030,380
|
|
20240221,121600,2390014180,13030,13040,13040,13030,1471
|
|
20240221,121500,2370834390,13040,13050,13060,13040,3660
|
|
20240221,121400,2323072870,13060,13050,13060,13050,119
|
|
20240221,121300,2321518800,13050,13060,13060,13050,719
|
|
20240221,121200,2312135840,13050,13060,13060,13050,166
|
|
20240221,121100,2309968540,13050,13060,13060,13050,878
|
|
20240221,121000,2298502530,13060,13060,13060,13060,171
|
|
20240221,120900,2296269270,13060,13060,13070,13060,47
|
|
20240221,120800,2295655150,13060,13070,13070,13060,191
|
|
20240221,120700,2293159440,13070,13060,13070,13060,1346
|
|
20240221,120600,2275580060,13060,13070,13070,13060,257
|
|
20240221,120500,2272222760,13070,13070,13070,13070,224
|
|
20240221,120400,2269295080,13080,13070,13080,13070,72
|
|
20240221,120300,2268353400,13080,13070,13080,13070,222
|
|
20240221,120200,2265450220,13070,13080,13080,13070,574
|
|
20240221,120100,2257947370,13080,13070,13080,13070,150
|
|
20240221,120000,2255985460,13070,13070,13080,13070,568
|
|
20240221,115900,2248561030,13070,13080,13080,13070,28
|
|
20240221,115800,2248194860,13070,13070,13080,13070,756
|
|
20240221,115700,2238313930,13070,13070,13080,13070,1049
|
|
20240221,115600,2224603400,13070,13090,13090,13070,1913
|
|
20240221,115500,2199567790,13090,13080,13090,13080,38
|
|
20240221,115400,2199070450,13080,13080,13080,13080,16
|
|
20240221,115300,2198861170,13080,13090,13090,13080,201
|
|
20240221,115200,2196231790,13080,13080,13080,13080,16
|
|
20240221,115100,2196022510,13080,13080,13080,13070,299
|
|
20240221,115000,2192112180,13080,13080,13090,13080,195
|
|
20240221,114900,2189561540,13090,13080,13090,13080,89
|
|
20240221,114800,2188397380,13080,13080,13080,13080,341
|
|
20240221,114700,2183937100,13080,13080,13080,13080,97
|
|
20240221,114600,2182668340,13080,13090,13090,13080,305
|
|
20240221,114500,2178677660,13080,13080,13080,13080,760
|
|
20240221,114400,2168736860,13080,13080,13090,13080,69
|
|
20240221,114300,2167834330,13080,13080,13090,13080,307
|
|
20240221,114200,2163818120,13090,13090,13090,13090,162
|
|
20240221,114100,2161697540,13080,13090,13090,13080,2212
|
|
20240221,114000,2132763220,13080,13080,13090,13080,186
|
|
20240221,113900,2130329700,13080,13090,13090,13080,81
|
|
20240221,113800,2129270070,13080,13080,13080,13080,18
|
|
20240221,113700,2129034630,13080,13090,13090,13080,10
|
|
20240221,113600,2128903820,13090,13080,13090,13080,376
|
|
20240221,113500,2123983700,13090,13090,13090,13080,99
|
|
20240221,113400,2122687870,13080,13090,13090,13080,803
|
|
20240221,113300,2112179270,13090,13090,13090,13090,381
|
|
20240221,113200,2107191980,13100,13090,13100,13090,134
|
|
20240221,113100,2105437240,13090,13090,13100,13090,10
|
|
20240221,113000,2105306330,13100,13090,13100,13090,128
|
|
20240221,112900,2103630780,13090,13090,13090,13090,67
|
|
20240221,112800,2102753750,13090,13090,13090,13090,16
|
|
20240221,112700,2102544310,13090,13100,13100,13090,136
|
|
20240221,112600,2100763370,13090,13090,13090,13090,304
|
|
20240221,112500,2096784010,13100,13100,13110,13100,328
|
|
20240221,112400,2092485930,13090,13090,13100,13090,699
|
|
20240221,112300,2083334700,13090,13090,13090,13080,432
|
|
20240221,112200,2077680860,13090,13090,13090,13080,979
|
|
20240221,112100,2064865760,13100,13090,13100,13090,219
|
|
20240221,112000,2061997430,13090,13090,13100,13090,1988
|
|
20240221,111900,2035973830,13100,13090,13100,13090,138
|
|
20240221,111800,2034166110,13100,13100,13100,13100,117
|
|
20240221,111700,2032633410,13100,13100,13100,13090,162
|
|
20240221,111600,2030512160,13090,13100,13100,13090,241
|
|
20240221,111500,2027356170,13100,13100,13100,13090,213
|
|
20240221,111400,2024566720,13100,13090,13100,13090,265
|
|
20240221,111300,2021095300,13090,13090,13100,13090,4993
|
|
20240221,111200,1955735980,13090,13100,13100,13090,693
|
|
20240221,111100,1946658660,13090,13100,13100,13090,150
|
|
20240221,111000,1944693750,13100,13100,13100,13090,227
|
|
20240221,110900,1941720130,13100,13110,13110,13100,209
|
|
20240221,110800,1938980830,13120,13100,13120,13100,244
|
|
20240221,110700,1935781430,13100,13100,13110,13090,1018
|
|
20240221,110600,1922445420,13100,13100,13100,13100,142
|
|
20240221,110500,1920585220,13100,13100,13100,13100,175
|
|
20240221,110400,1918292720,13100,13110,13110,13100,728
|
|
20240221,110300,1908750930,13110,13100,13110,13100,254
|
|
20240221,110200,1905421570,13120,13120,13120,13100,402
|
|
20240221,110100,1900149330,13120,13110,13120,13090,614
|
|
20240221,110000,1892099050,13100,13100,13100,13090,809
|
|
20240221,105900,1881507050,13090,13100,13100,13090,2070
|
|
20240221,105800,1854410740,13090,13110,13110,13090,553
|
|
20240221,105700,1847166520,13110,13120,13120,13110,183
|
|
20240221,105600,1844767170,13110,13100,13120,13100,218
|
|
20240221,105500,1841909640,13100,13110,13120,13100,653
|
|
20240221,105400,1833345620,13100,13100,13100,13100,118
|
|
20240221,105300,1831799820,13100,13110,13110,13100,384
|
|
20240221,105200,1826766480,13110,13110,13120,13110,214
|
|
20240221,105100,1823958990,13120,13110,13120,13110,295
|
|
20240221,105000,1820090150,13120,13100,13120,13100,1223
|
|
20240221,104900,1804058020,13100,13100,13110,13100,448
|
|
20240221,104800,1798187940,13100,13110,13110,13100,500
|
|
20240221,104700,1791636560,13110,13100,13110,13100,159
|
|
20240221,104600,1789553020,13100,13110,13110,13100,773
|
|
20240221,104500,1779420630,13120,13110,13120,13110,941
|
|
20240221,104400,1767082810,13110,13100,13110,13100,2
|
|
20240221,104300,1767056600,13100,13100,13110,13100,531
|
|
20240221,104200,1760100470,13100,13110,13110,13100,1206
|
|
20240221,104100,1744289830,13100,13100,13100,13090,1596
|
|
20240221,104000,1723383010,13090,13090,13100,13090,235
|
|
20240221,103900,1720305760,13100,13090,13100,13090,394
|
|
20240221,103800,1715145050,13100,13110,13110,13090,4719
|
|
20240221,103700,1653317730,13110,13110,13120,13110,144
|
|
20240221,103600,1651429850,13110,13120,13120,13110,182
|
|
20240221,103500,1649043730,13120,13120,13120,13110,93
|
|
20240221,103400,1647824290,13120,13110,13120,13110,68
|
|
20240221,103300,1646932710,13120,13140,13140,13120,347
|
|
20240221,103200,1642376190,13140,13130,13140,13120,176
|
|
20240221,103100,1640064740,13130,13140,13140,13130,115
|
|
20240221,103000,1638553690,13140,13130,13150,13130,965
|
|
20240221,102900,1625878180,13120,13110,13130,13110,511
|
|
20240221,102800,1619172900,13120,13120,13120,13120,124
|
|
20240221,102700,1617546020,13120,13110,13120,13110,904
|
|
20240221,102600,1605693540,13110,13110,13110,13110,303
|
|
20240221,102500,1601721210,13110,13110,13110,13100,703
|
|
20240221,102400,1592509320,13120,13110,13120,13110,112
|
|
20240221,102300,1591040360,13110,13120,13120,13110,873
|
|
20240221,102200,1579595300,13130,13110,13130,13100,1025
|
|
20240221,102100,1566153920,13100,13120,13120,13100,1056
|
|
20240221,102000,1552311650,13120,13130,13130,13120,459
|
|
20240221,101900,1546289560,13130,13130,13130,13130,276
|
|
20240221,101800,1542665680,13130,13120,13130,13120,38
|
|
20240221,101700,1542167070,13120,13120,13130,13120,528
|
|
20240221,101600,1535239700,13130,13130,13130,13130,205
|
|
20240221,101500,1532548050,13130,13130,13130,13130,9
|
|
20240221,101400,1532429880,13130,13140,13140,13130,961
|
|
20240221,101300,1519808040,13140,13140,13150,13140,155
|
|
20240221,101200,1517771040,13140,13140,13150,13140,6
|
|
20240221,101100,1517692180,13140,13140,13150,13140,151
|
|
20240221,101000,1515707240,13150,13150,13150,13140,9
|
|
20240221,100900,1515588900,13160,13160,13160,13160,144
|
|
20240221,100800,1513693860,13170,13140,13170,13140,784
|
|
20240221,100700,1503377310,13140,13150,13150,13140,962
|
|
20240221,100600,1490736620,13150,13150,13150,13140,74
|
|
20240221,100500,1489763620,13150,13150,13150,13150,301
|
|
20240221,100400,1485805470,13150,13150,13150,13140,1210
|
|
20240221,100300,1469893990,13150,13150,13150,13140,311
|
|
20240221,100200,1465804470,13160,13160,13160,13150,563
|
|
20240221,100100,1458395690,13160,13140,13160,13140,1634
|
|
20240221,100000,1436908500,13140,13130,13140,13130,2683
|
|
20240221,095900,1401658880,13130,13140,13140,13130,331
|
|
20240221,095800,1397312190,13140,13140,13140,13130,781
|
|
20240221,095700,1387050780,13140,13130,13140,13130,155
|
|
20240221,095600,1385014300,13120,13120,13120,13120,93
|
|
20240221,095500,1383794140,13120,13110,13140,13110,1303
|
|
20240221,095400,1366699520,13100,13100,13100,13100,518
|
|
20240221,095300,1359913720,13100,13100,13110,13100,1540
|
|
20240221,095200,1339734820,13100,13100,13100,13100,65
|
|
20240221,095100,1338883320,13110,13110,13110,13100,606
|
|
20240221,095000,1330943800,13110,13100,13110,13100,90
|
|
20240221,094900,1329763910,13100,13110,13110,13100,1136
|
|
20240221,094800,1314877870,13110,13110,13110,13100,689
|
|
20240221,094700,1305851480,13100,13110,13110,13100,1118
|
|
20240221,094600,1291201780,13120,13120,13130,13120,800
|
|
20240221,094500,1280704460,13110,13130,13130,13110,699
|
|
20240221,094400,1271532450,13130,13110,13130,13110,371
|
|
20240221,094300,1266666640,13110,13120,13130,13110,1991
|
|
20240221,094200,1240545710,13130,13130,13130,13130,818
|
|
20240221,094100,1229805370,13130,13110,13130,13110,532
|
|
20240221,094000,1222821820,13110,13110,13110,13110,329
|
|
20240221,093900,1218508630,13110,13120,13130,13100,1382
|
|
20240221,093800,1200387170,13120,13120,13130,13110,2314
|
|
20240221,093700,1170030010,13120,13100,13130,13100,3088
|
|
20240221,093600,1129513130,13100,13100,13100,13100,398
|
|
20240221,093500,1124299330,13100,13110,13120,13100,3022
|
|
20240221,093400,1084708250,13110,13110,13110,13110,567
|
|
20240221,093300,1077274880,13110,13120,13120,13110,1515
|
|
20240221,093200,1057413140,13120,13120,13120,13110,762
|
|
20240221,093100,1047420700,13120,13130,13130,13120,435
|
|
20240221,093000,1041712100,13130,13110,13130,13110,818
|
|
20240221,092900,1030975350,13100,13110,13110,13100,1679
|
|
20240221,092800,1008979080,13100,13110,13110,13100,242
|
|
20240221,092700,1005806860,13110,13130,13130,13110,1445
|
|
20240221,092600,986844770,13140,13110,13140,13090,420
|
|
20240221,092500,981335650,13090,13080,13090,13080,1017
|
|
20240221,092400,968029090,13080,13080,13080,13070,1133
|
|
20240221,092300,953217520,13080,13080,13080,13080,3478
|
|
20240221,092200,907725280,13080,13120,13120,13080,416
|
|
20240221,092100,902280740,13090,13090,13090,13090,1752
|
|
20240221,092000,879347060,13100,13120,13120,13100,8877
|
|
20240221,091900,762969570,13120,13140,13140,13120,1219
|
|
20240221,091800,746967450,13140,13140,13140,13140,0
|
|
20240221,091700,746967450,13140,13160,13160,13130,3007
|
|
20240221,091600,707454150,13170,13140,13180,13140,2105
|
|
20240221,091500,679742490,13130,13120,13130,13120,2009
|
|
20240221,091400,653366330,13130,13140,13140,13130,1618
|
|
20240221,091300,632108820,13140,13150,13150,13130,863
|
|
20240221,091200,620768330,13160,13150,13170,13110,3513
|
|
20240221,091100,574617540,13160,13200,13200,13150,1232
|
|
20240221,091000,558379980,13200,13180,13210,13160,4686
|
|
20240221,090900,496564970,13180,13140,13200,13140,6149
|
|
20240221,090800,415585950,13130,13100,13140,13100,1998
|
|
20240221,090700,389372100,13100,13070,13100,13070,1555
|
|
20240221,090600,369029650,13070,13060,13070,13060,1421
|
|
20240221,090500,350467940,13080,13080,13090,13040,5897
|
|
20240221,090400,273346780,13080,13030,13080,13030,470
|
|
20240221,090300,267218070,13010,12990,13030,12990,2191
|
|
20240221,090200,238749450,12990,13000,13000,12980,1349
|
|
20240221,090100,221230880,13010,13010,13010,12970,5536
|
|
20240221,090000,149360540,12990,13010,13070,12990,11429
|