587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,184300,3683882370,5150,5150,5150,5150,0
|
|
20240221,184200,3683882370,5150,5150,5150,5150,0
|
|
20240221,184100,3683882370,5150,5150,5150,5150,0
|
|
20240221,184000,3683882370,5150,5150,5150,5150,0
|
|
20240221,183900,3683882370,5150,5150,5150,5150,0
|
|
20240221,183800,3683882370,5150,5150,5150,5150,0
|
|
20240221,183700,3683882370,5150,5150,5150,5150,0
|
|
20240221,183600,3683882370,5150,5150,5150,5150,0
|
|
20240221,183500,3683882370,5150,5150,5150,5150,0
|
|
20240221,183400,3683882370,5150,5150,5150,5150,0
|
|
20240221,183300,3683882370,5150,5150,5150,5150,0
|
|
20240221,183200,3683882370,5150,5150,5150,5150,0
|
|
20240221,183100,3683882370,5150,5150,5150,5150,0
|
|
20240221,183000,3683882370,5150,5150,5150,5150,0
|
|
20240221,182900,3683882370,5150,5150,5150,5150,0
|
|
20240221,182800,3683882370,5150,5150,5150,5150,0
|
|
20240221,182700,3683882370,5150,5150,5150,5150,0
|
|
20240221,182600,3683882370,5150,5150,5150,5150,0
|
|
20240221,182500,3683882370,5150,5150,5150,5150,0
|
|
20240221,182400,3683882370,5150,5150,5150,5150,0
|
|
20240221,182300,3683882370,5150,5150,5150,5150,0
|
|
20240221,182200,3683882370,5150,5150,5150,5150,0
|
|
20240221,182100,3683882370,5150,5150,5150,5150,0
|
|
20240221,182000,3683882370,5150,5150,5150,5150,0
|
|
20240221,181900,3683882370,5150,5150,5150,5150,0
|
|
20240221,181800,3683882370,5150,5150,5150,5150,0
|
|
20240221,181700,3683882370,5150,5150,5150,5150,0
|
|
20240221,181600,3683882370,5150,5150,5150,5150,0
|
|
20240221,181500,3683882370,5150,5150,5150,5150,0
|
|
20240221,181400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,181300,3683882370,5150,5150,5150,5150,0
|
|
20240221,181200,3683882370,5150,5150,5150,5150,0
|
|
20240221,181100,3683882370,5150,5150,5150,5150,0
|
|
20240221,181000,3683882370,5150,5150,5150,5150,0
|
|
20240221,180900,3683882370,5150,5150,5150,5150,0
|
|
20240221,180800,3683882370,5150,5150,5150,5150,0
|
|
20240221,180700,3683882370,5150,5150,5150,5150,0
|
|
20240221,180600,3683882370,5150,5150,5150,5150,0
|
|
20240221,180500,3683882370,5150,5150,5150,5150,0
|
|
20240221,180400,3683882370,5150,5150,5150,5150,0
|
|
20240221,180300,3683882370,5150,5150,5150,5150,0
|
|
20240221,180200,3683882370,5150,5150,5150,5150,0
|
|
20240221,180100,3683882370,5150,5150,5150,5150,0
|
|
20240221,180000,3683882370,5150,5150,5150,5150,0
|
|
20240221,175900,3683882370,5150,5150,5150,5150,0
|
|
20240221,175800,3683882370,5150,5150,5150,5150,0
|
|
20240221,175700,3683882370,5150,5150,5150,5150,0
|
|
20240221,175600,3683882370,5150,5150,5150,5150,0
|
|
20240221,175500,3683882370,5150,5150,5150,5150,0
|
|
20240221,175400,3683882370,5150,5150,5150,5150,0
|
|
20240221,175300,3683882370,5150,5150,5150,5150,0
|
|
20240221,175200,3683882370,5150,5150,5150,5150,0
|
|
20240221,175100,3683882370,5150,5150,5150,5150,0
|
|
20240221,175000,3683882370,5150,5150,5150,5150,0
|
|
20240221,174900,3683882370,5150,5150,5150,5150,0
|
|
20240221,174800,3683882370,5150,5150,5150,5150,0
|
|
20240221,174700,3683882370,5150,5150,5150,5150,0
|
|
20240221,174600,3683882370,5150,5150,5150,5150,0
|
|
20240221,174500,3683882370,5150,5150,5150,5150,0
|
|
20240221,174400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,174300,3683882370,5150,5150,5150,5150,0
|
|
20240221,174200,3683882370,5150,5150,5150,5150,0
|
|
20240221,174100,3683882370,5150,5150,5150,5150,0
|
|
20240221,174000,3683882370,5150,5150,5150,5150,0
|
|
20240221,173900,3683882370,5150,5150,5150,5150,0
|
|
20240221,173800,3683882370,5150,5150,5150,5150,0
|
|
20240221,173700,3683882370,5150,5150,5150,5150,0
|
|
20240221,173600,3683882370,5150,5150,5150,5150,0
|
|
20240221,173500,3683882370,5150,5150,5150,5150,0
|
|
20240221,173400,3683882370,5150,5150,5150,5150,0
|
|
20240221,173300,3683882370,5150,5150,5150,5150,0
|
|
20240221,173200,3683882370,5150,5150,5150,5150,0
|
|
20240221,173100,3683882370,5150,5150,5150,5150,0
|
|
20240221,173000,3683882370,5150,5150,5150,5150,0
|
|
20240221,172900,3683882370,5150,5150,5150,5150,0
|
|
20240221,172800,3683882370,5150,5150,5150,5150,0
|
|
20240221,172700,3683882370,5150,5150,5150,5150,0
|
|
20240221,172600,3683882370,5150,5150,5150,5150,0
|
|
20240221,172500,3683882370,5150,5150,5150,5150,0
|
|
20240221,172400,3683882370,5150,5150,5150,5150,0
|
|
20240221,172300,3683882370,5150,5150,5150,5150,0
|
|
20240221,172200,3683882370,5150,5150,5150,5150,0
|
|
20240221,172100,3683882370,5150,5150,5150,5150,0
|
|
20240221,172000,3683882370,5150,5150,5150,5150,0
|
|
20240221,171900,3683882370,5150,5150,5150,5150,0
|
|
20240221,171800,3683882370,5150,5150,5150,5150,0
|
|
20240221,171700,3683882370,5150,5150,5150,5150,0
|
|
20240221,171600,3683882370,5150,5150,5150,5150,0
|
|
20240221,171500,3683882370,5150,5150,5150,5150,0
|
|
20240221,171400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,171300,3683882370,5150,5150,5150,5150,0
|
|
20240221,171200,3683882370,5150,5150,5150,5150,0
|
|
20240221,171100,3683882370,5150,5150,5150,5150,0
|
|
20240221,171000,3683882370,5150,5150,5150,5150,0
|
|
20240221,170900,3683882370,5150,5150,5150,5150,0
|
|
20240221,170800,3683882370,5150,5150,5150,5150,0
|
|
20240221,170700,3683882370,5150,5150,5150,5150,0
|
|
20240221,170600,3683882370,5150,5150,5150,5150,0
|
|
20240221,170500,3683882370,5150,5150,5150,5150,0
|
|
20240221,170400,3683882370,5150,5150,5150,5150,0
|
|
20240221,170300,3683882370,5150,5150,5150,5150,0
|
|
20240221,170200,3683882370,5150,5150,5150,5150,0
|
|
20240221,170100,3683882370,5150,5150,5150,5150,0
|
|
20240221,170000,3683882370,5150,5150,5150,5150,0
|
|
20240221,165900,3683882370,5150,5150,5150,5150,0
|
|
20240221,165800,3683882370,5150,5150,5150,5150,0
|
|
20240221,165700,3683882370,5150,5150,5150,5150,0
|
|
20240221,165600,3683882370,5150,5150,5150,5150,0
|
|
20240221,165500,3683882370,5150,5150,5150,5150,0
|
|
20240221,165400,3683882370,5150,5150,5150,5150,0
|
|
20240221,165300,3683882370,5150,5150,5150,5150,0
|
|
20240221,165200,3683882370,5150,5150,5150,5150,0
|
|
20240221,165100,3683882370,5150,5150,5150,5150,0
|
|
20240221,165000,3683882370,5150,5150,5150,5150,0
|
|
20240221,164900,3683882370,5150,5150,5150,5150,0
|
|
20240221,164800,3683882370,5150,5150,5150,5150,0
|
|
20240221,164700,3683882370,5150,5150,5150,5150,0
|
|
20240221,164600,3683882370,5150,5150,5150,5150,0
|
|
20240221,164500,3683882370,5150,5150,5150,5150,0
|
|
20240221,164400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,164300,3683882370,5150,5150,5150,5150,0
|
|
20240221,164200,3683882370,5150,5150,5150,5150,0
|
|
20240221,164100,3683882370,5150,5150,5150,5150,0
|
|
20240221,164000,3683882370,5150,5150,5150,5150,0
|
|
20240221,163900,3683882370,5150,5150,5150,5150,0
|
|
20240221,163800,3683882370,5150,5150,5150,5150,0
|
|
20240221,163700,3683882370,5150,5150,5150,5150,0
|
|
20240221,163600,3683882370,5150,5150,5150,5150,0
|
|
20240221,163500,3683882370,5150,5150,5150,5150,0
|
|
20240221,163400,3683882370,5150,5150,5150,5150,0
|
|
20240221,163300,3683882370,5150,5150,5150,5150,0
|
|
20240221,163200,3683882370,5150,5150,5150,5150,0
|
|
20240221,163100,3683882370,5150,5150,5150,5150,0
|
|
20240221,163000,3683882370,5150,5150,5150,5150,0
|
|
20240221,162900,3683882370,5150,5150,5150,5150,0
|
|
20240221,162800,3683882370,5150,5150,5150,5150,0
|
|
20240221,162700,3683882370,5150,5150,5150,5150,0
|
|
20240221,162600,3683882370,5150,5150,5150,5150,0
|
|
20240221,162500,3683882370,5150,5150,5150,5150,0
|
|
20240221,162400,3683882370,5150,5150,5150,5150,0
|
|
20240221,162300,3683882370,5150,5150,5150,5150,0
|
|
20240221,162200,3683882370,5150,5150,5150,5150,0
|
|
20240221,162100,3683882370,5150,5150,5150,5150,0
|
|
20240221,162000,3683882370,5150,5150,5150,5150,0
|
|
20240221,161900,3683882370,5150,5150,5150,5150,0
|
|
20240221,161800,3683882370,5150,5150,5150,5150,0
|
|
20240221,161700,3683882370,5150,5150,5150,5150,0
|
|
20240221,161600,3683882370,5150,5150,5150,5150,0
|
|
20240221,161500,3683882370,5150,5150,5150,5150,0
|
|
20240221,161400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,161300,3683882370,5150,5150,5150,5150,0
|
|
20240221,161200,3683882370,5150,5150,5150,5150,0
|
|
20240221,161100,3683882370,5150,5150,5150,5150,0
|
|
20240221,161000,3683882370,5150,5150,5150,5150,0
|
|
20240221,160900,3683882370,5150,5150,5150,5150,0
|
|
20240221,160800,3683882370,5150,5150,5150,5150,0
|
|
20240221,160700,3683882370,5150,5150,5150,5150,0
|
|
20240221,160600,3683882370,5150,5150,5150,5150,0
|
|
20240221,160500,3683882370,5150,5150,5150,5150,0
|
|
20240221,160400,3683882370,5150,5150,5150,5150,0
|
|
20240221,160300,3683882370,5150,5150,5150,5150,0
|
|
20240221,160200,3683882370,5150,5150,5150,5150,0
|
|
20240221,160100,3683882370,5150,5150,5150,5150,0
|
|
20240221,160000,3683882370,5150,5150,5150,5150,0
|
|
20240221,155900,3683882370,5150,5150,5150,5150,0
|
|
20240221,155800,3683882370,5150,5150,5150,5150,0
|
|
20240221,155700,3683882370,5150,5150,5150,5150,0
|
|
20240221,155600,3683882370,5150,5150,5150,5150,0
|
|
20240221,155500,3683882370,5150,5150,5150,5150,0
|
|
20240221,155400,3683882370,5150,5150,5150,5150,0
|
|
20240221,155300,3683882370,5150,5150,5150,5150,0
|
|
20240221,155200,3683882370,5150,5150,5150,5150,0
|
|
20240221,155100,3683882370,5150,5150,5150,5150,0
|
|
20240221,155000,3683882370,5150,5150,5150,5150,0
|
|
20240221,154900,3683882370,5150,5150,5150,5150,0
|
|
20240221,154800,3683882370,5150,5150,5150,5150,0
|
|
20240221,154700,3683882370,5150,5150,5150,5150,0
|
|
20240221,154600,3683882370,5150,5150,5150,5150,0
|
|
20240221,154500,3683882370,5150,5150,5150,5150,0
|
|
20240221,154400,3683882370,5150,5150,5150,5150,8266
|
|
20240221,154300,3683882370,5150,5150,5150,5150,0
|
|
20240221,154200,3683882370,5150,5150,5150,5150,0
|
|
20240221,154100,3683882370,5150,5150,5150,5150,0
|
|
20240221,154000,3683882370,5150,5150,5150,5150,0
|
|
20240221,153900,3683882370,5150,5150,5150,5150,0
|
|
20240221,153800,3683882370,5150,5150,5150,5150,0
|
|
20240221,153700,3683882370,5150,5150,5150,5150,0
|
|
20240221,153600,3683882370,5150,5150,5150,5150,0
|
|
20240221,153500,3683882370,5150,5150,5150,5150,0
|
|
20240221,153400,3683882370,5150,5150,5150,5150,0
|
|
20240221,153300,3683882370,5150,5150,5150,5150,0
|
|
20240221,153200,3683882370,5150,5150,5150,5150,0
|
|
20240221,153100,3683882370,5150,5150,5150,5150,0
|
|
20240221,153000,3683882370,5150,5150,5150,5150,8266
|
|
20240221,152900,3641312470,5160,5160,5160,5160,0
|
|
20240221,152800,3641312470,5160,5160,5160,5160,0
|
|
20240221,152700,3641312470,5160,5160,5160,5160,0
|
|
20240221,152600,3641312470,5160,5160,5160,5160,0
|
|
20240221,152500,3641312470,5160,5160,5160,5160,0
|
|
20240221,152400,3641312470,5160,5160,5160,5160,0
|
|
20240221,152300,3641312470,5160,5160,5160,5160,0
|
|
20240221,152200,3641312470,5160,5160,5160,5160,0
|
|
20240221,152100,3641312470,5160,5160,5160,5160,0
|
|
20240221,152000,3641312470,5160,5160,5160,5160,0
|
|
20240221,151900,3641312470,5160,5160,5160,5160,408
|
|
20240221,151800,3639207190,5160,5140,5160,5130,1378
|
|
20240221,151700,3632129590,5160,5160,5160,5130,9600
|
|
20240221,151600,3582859250,5160,5150,5160,5140,4435
|
|
20240221,151500,3560019000,5150,5150,5160,5150,3197
|
|
20240221,151400,3543541080,5160,5150,5160,5150,1243
|
|
20240221,151300,3537137700,5160,5170,5170,5150,1419
|
|
20240221,151200,3529803670,5160,5170,5170,5150,424
|
|
20240221,151100,3527613210,5170,5150,5170,5150,2907
|
|
20240221,151000,3512630340,5160,5170,5170,5150,2282
|
|
20240221,150900,3500871150,5170,5170,5170,5150,3026
|
|
20240221,150800,3485262280,5170,5170,5170,5150,3524
|
|
20240221,150700,3467073950,5170,5160,5170,5160,1278
|
|
20240221,150600,3460475400,5170,5160,5170,5150,2989
|
|
20240221,150500,3445061860,5160,5170,5170,5150,3458
|
|
20240221,150400,3427211920,5170,5180,5180,5160,2209
|
|
20240221,150300,3415789130,5180,5170,5180,5160,2680
|
|
20240221,150200,3401933530,5170,5170,5170,5150,1548
|
|
20240221,150100,3393933050,5160,5160,5170,5160,2185
|
|
20240221,150000,3382645030,5170,5170,5170,5160,8774
|
|
20240221,145900,3337283460,5170,5170,5170,5160,1504
|
|
20240221,145800,3329507790,5170,5150,5170,5150,3436
|
|
20240221,145700,3311791800,5160,5160,5170,5150,1732
|
|
20240221,145600,3302849610,5160,5160,5160,5150,2991
|
|
20240221,145500,3287420840,5160,5160,5170,5160,5307
|
|
20240221,145400,3260029760,5170,5160,5170,5160,1361
|
|
20240221,145300,3252993420,5170,5160,5170,5150,8977
|
|
20240221,145200,3206618230,5170,5170,5170,5160,1884
|
|
20240221,145100,3196885620,5170,5160,5170,5160,2636
|
|
20240221,145000,3183271150,5170,5170,5170,5160,6932
|
|
20240221,144900,3147492130,5170,5160,5170,5160,3118
|
|
20240221,144800,3131383680,5160,5150,5160,5150,3194
|
|
20240221,144700,3114924820,5170,5160,5170,5150,11012
|
|
20240221,144600,3058097530,5170,5170,5180,5160,5111
|
|
20240221,144500,3031671660,5170,5170,5170,5160,3273
|
|
20240221,144400,3014769210,5170,5150,5170,5150,6593
|
|
20240221,144300,2980739150,5160,5150,5160,5150,1617
|
|
20240221,144200,2972397440,5160,5160,5160,5150,1395
|
|
20240221,144100,2965199250,5160,5160,5170,5150,3207
|
|
20240221,144000,2948651100,5160,5150,5160,5150,1857
|
|
20240221,143900,2939074520,5160,5150,5160,5150,1680
|
|
20240221,143800,2930406050,5160,5150,5160,5140,2390
|
|
20240221,143700,2918087670,5160,5160,5160,5150,1517
|
|
20240221,143600,2910259960,5160,5160,5160,5150,1580
|
|
20240221,143500,2902107170,5160,5150,5160,5140,2708
|
|
20240221,143400,2888154410,5170,5160,5170,5150,3384
|
|
20240221,143300,2870696260,5160,5150,5160,5140,3805
|
|
20240221,143200,2851093920,5150,5140,5150,5140,1404
|
|
20240221,143100,2843863370,5150,5150,5150,5140,1718
|
|
20240221,143000,2835015870,5160,5150,5160,5140,2671
|
|
20240221,142900,2821261780,5150,5140,5150,5130,1530
|
|
20240221,142800,2813386620,5150,5140,5150,5140,1130
|
|
20240221,142700,2807567710,5150,5140,5150,5140,131
|
|
20240221,142600,2806894290,5150,5150,5150,5140,182
|
|
20240221,142500,2805958750,5150,5130,5150,5130,1754
|
|
20240221,142400,2796927440,5140,5140,5150,5130,404
|
|
20240221,142300,2794850870,5150,5150,5150,5130,1584
|
|
20240221,142200,2786699890,5150,5130,5150,5130,3661
|
|
20240221,142100,2767889890,5150,5140,5150,5130,1992
|
|
20240221,142000,2757641670,5140,5140,5140,5130,1175
|
|
20240221,141900,2751602180,5140,5140,5140,5130,1473
|
|
20240221,141800,2744031970,5150,5140,5150,5130,1355
|
|
20240221,141700,2737061870,5150,5140,5150,5130,479
|
|
20240221,141600,2734600480,5160,5150,5160,5140,76
|
|
20240221,141500,2734209080,5160,5150,5160,5140,211
|
|
20240221,141400,2733121970,5160,5140,5160,5130,5081
|
|
20240221,141300,2706995680,5150,5150,5150,5130,392
|
|
20240221,141200,2704980480,5150,5140,5150,5140,1955
|
|
20240221,141100,2694929560,5150,5140,5150,5140,133
|
|
20240221,141000,2694244830,5150,5140,5150,5140,169
|
|
20240221,140900,2693375490,5150,5150,5150,5140,294
|
|
20240221,140800,2691861430,5150,5140,5150,5140,398
|
|
20240221,140700,2689814220,5150,5140,5150,5140,81
|
|
20240221,140600,2689397080,5150,5140,5150,5140,211
|
|
20240221,140500,2688311790,5150,5140,5150,5140,3
|
|
20240221,140400,2688296350,5150,5160,5160,5140,312
|
|
20240221,140300,2686689500,5160,5150,5160,5140,159
|
|
20240221,140200,2685870470,5160,5140,5160,5140,1744
|
|
20240221,140100,2676905020,5160,5160,5160,5150,370
|
|
20240221,140000,2674998320,5160,5160,5160,5160,54
|
|
20240221,135900,2674719680,5160,5160,5160,5150,78
|
|
20240221,135800,2674317940,5160,5150,5160,5140,167
|
|
20240221,135700,2673457860,5160,5160,5160,5160,634
|
|
20240221,135600,2670186420,5160,5160,5160,5140,375
|
|
20240221,135500,2668251620,5160,5140,5160,5140,2
|
|
20240221,135400,2668241320,5160,5160,5160,5150,90
|
|
20240221,135300,2667777070,5150,5150,5160,5150,3069
|
|
20240221,135200,2651971040,5150,5150,5150,5150,75
|
|
20240221,135100,2651584790,5150,5150,5150,5150,0
|
|
20240221,135000,2651584790,5150,5140,5150,5140,681
|
|
20240221,134900,2648084400,5150,5150,5150,5140,78
|
|
20240221,134800,2647682710,5150,5140,5150,5140,1755
|
|
20240221,134700,2638661940,5140,5140,5150,5140,1475
|
|
20240221,134600,2631075310,5140,5140,5140,5130,1113
|
|
20240221,134500,2625364070,5140,5150,5150,5140,1866
|
|
20240221,134400,2615762820,5150,5140,5150,5140,2
|
|
20240221,134300,2615752530,5150,5140,5150,5140,97
|
|
20240221,134200,2615253900,5150,5140,5150,5130,385
|
|
20240221,134100,2613277310,5150,5140,5150,5140,1092
|
|
20240221,134000,2607654400,5150,5140,5150,5140,33
|
|
20240221,133900,2607484760,5150,5150,5150,5140,124
|
|
20240221,133800,2606847340,5150,5140,5150,5140,170
|
|
20240221,133700,2605972790,5150,5150,5150,5140,84
|
|
20240221,133600,2605541010,5130,5150,5150,5130,1446
|
|
20240221,133500,2598103570,5150,5150,5150,5140,849
|
|
20240221,133400,2593738940,5150,5150,5150,5140,215
|
|
20240221,133300,2592631730,5150,5140,5150,5140,611
|
|
20240221,133200,2589491120,5150,5150,5150,5150,71
|
|
20240221,133100,2589125470,5150,5150,5150,5150,222
|
|
20240221,133000,2587982170,5150,5140,5150,5140,382
|
|
20240221,132900,2586017650,5150,5130,5150,5130,97
|
|
20240221,132800,2585519940,5130,5140,5140,5120,2688
|
|
20240221,132700,2571722750,5150,5150,5150,5150,79
|
|
20240221,132600,2571315900,5150,5150,5150,5150,194
|
|
20240221,132500,2570316800,5150,5150,5150,5150,87
|
|
20240221,132400,2569868750,5150,5150,5150,5150,0
|
|
20240221,132300,2569868750,5150,5150,5150,5140,586
|
|
20240221,132200,2566853520,5150,5150,5150,5140,148
|
|
20240221,132100,2566091480,5150,5140,5150,5140,8
|
|
20240221,132000,2566050310,5150,5140,5160,5120,1200
|
|
20240221,131900,2559863750,5160,5130,5160,5120,3001
|
|
20240221,131800,2544487940,5160,5150,5160,5130,274
|
|
20240221,131700,2543080390,5150,5120,5150,5120,1939
|
|
20240221,131600,2533149350,5150,5150,5150,5120,1933
|
|
20240221,131500,2523225340,5150,5130,5150,5130,1820
|
|
20240221,131400,2513852420,5150,5150,5150,5150,69
|
|
20240221,131300,2513497070,5150,5150,5150,5140,298
|
|
20240221,131200,2511964330,5150,5130,5150,5130,158
|
|
20240221,131100,2511152230,5150,5150,5150,5150,24
|
|
20240221,131000,2511028630,5150,5140,5150,5130,1269
|
|
20240221,130900,2504506860,5150,5140,5150,5140,2073
|
|
20240221,130800,2493850910,5150,5150,5150,5150,83
|
|
20240221,130700,2493423460,5150,5140,5150,5140,38
|
|
20240221,130600,2493228120,5150,5140,5150,5120,1289
|
|
20240221,130500,2486605600,5140,5130,5140,5130,142
|
|
20240221,130400,2485876310,5130,5130,5140,5130,128
|
|
20240221,130300,2485219660,5130,5140,5140,5120,342
|
|
20240221,130200,2483467940,5120,5120,5140,5120,319
|
|
20240221,130100,2481832630,5140,5140,5140,5130,295
|
|
20240221,130000,2480318850,5120,5130,5140,5120,1365
|
|
20240221,125900,2473327350,5140,5140,5140,5130,224
|
|
20240221,125800,2472177340,5140,5130,5140,5130,214
|
|
20240221,125700,2471079480,5140,5120,5140,5120,951
|
|
20240221,125600,2466208760,5140,5130,5140,5130,766
|
|
20240221,125500,2462279150,5140,5130,5140,5130,82
|
|
20240221,125400,2461858470,5140,5130,5140,5130,2131
|
|
20240221,125300,2450917390,5130,5140,5140,5130,1131
|
|
20240221,125200,2445115310,5130,5130,5140,5130,1140
|
|
20240221,125100,2439267060,5130,5130,5140,5130,658
|
|
20240221,125000,2435891480,5150,5140,5150,5140,115
|
|
20240221,124900,2435300360,5150,5140,5150,5140,152
|
|
20240221,124800,2434519030,5130,5140,5150,5130,409
|
|
20240221,124700,2432418770,5140,5130,5150,5120,663
|
|
20240221,124600,2429022060,5150,5130,5150,5120,337
|
|
20240221,124500,2427293750,5140,5140,5140,5130,2993
|
|
20240221,124400,2411939540,5140,5140,5150,5140,173
|
|
20240221,124300,2411050300,5150,5150,5150,5140,502
|
|
20240221,124200,2408468920,5150,5140,5150,5140,141
|
|
20240221,124100,2407744170,5140,5130,5140,5130,2
|
|
20240221,124000,2407733900,5150,5140,5150,5140,237
|
|
20240221,123900,2406513690,5150,5140,5150,5140,1271
|
|
20240221,123800,2399980740,5140,5140,5140,5140,0
|
|
20240221,123700,2399980740,5140,5140,5140,5140,2
|
|
20240221,123600,2399970460,5140,5140,5140,5140,1
|
|
20240221,123500,2399965320,5140,5140,5140,5130,453
|
|
20240221,123400,2397640670,5140,5140,5140,5140,205
|
|
20240221,123300,2396586970,5140,5140,5140,5140,56
|
|
20240221,123200,2396299130,5140,5140,5140,5140,13
|
|
20240221,123100,2396232310,5140,5140,5140,5140,5
|
|
20240221,123000,2396206610,5140,5150,5150,5140,62
|
|
20240221,122900,2395887870,5150,5150,5150,5130,202
|
|
20240221,122800,2394851570,5130,5150,5150,5130,141
|
|
20240221,122700,2394126220,5140,5140,5160,5140,265
|
|
20240221,122600,2392763880,5160,5160,5160,5140,38
|
|
20240221,122500,2392568340,5160,5160,5160,5160,474
|
|
20240221,122400,2390122500,5160,5140,5160,5140,31
|
|
20240221,122300,2389962820,5160,5140,5160,5140,180
|
|
20240221,122200,2389035980,5160,5130,5160,5130,60
|
|
20240221,122100,2388726730,5160,5140,5160,5140,297
|
|
20240221,122000,2387198770,5140,5160,5160,5130,513
|
|
20240221,121900,2384562580,5130,5150,5160,5130,7101
|
|
20240221,121800,2348131100,5160,5140,5160,5140,610
|
|
20240221,121700,2344995680,5160,5160,5160,5150,4
|
|
20240221,121600,2344975050,5160,5160,5160,5150,47
|
|
20240221,121500,2344732600,5160,5150,5160,5150,184
|
|
20240221,121400,2343784980,5160,5160,5160,5160,0
|
|
20240221,121300,2343784980,5160,5150,5160,5140,882
|
|
20240221,121200,2339251000,5150,5150,5160,5140,1192
|
|
20240221,121100,2333123860,5160,5150,5160,5150,80
|
|
20240221,121000,2332711850,5160,5150,5160,5150,53
|
|
20240221,120900,2332438870,5170,5170,5180,5170,1107
|
|
20240221,120800,2326715670,5170,5160,5170,5160,254
|
|
20240221,120700,2325405020,5160,5150,5160,5140,407
|
|
20240221,120600,2323309030,5150,5150,5150,5140,1700
|
|
20240221,120500,2314570380,5150,5150,5150,5140,155
|
|
20240221,120400,2313772530,5150,5150,5150,5150,3269
|
|
20240221,120300,2296937180,5160,5150,5160,5150,1327
|
|
20240221,120200,2290103060,5170,5170,5170,5150,127
|
|
20240221,120100,2289447990,5170,5150,5170,5150,2
|
|
20240221,120000,2289437670,5170,5150,5170,5150,102
|
|
20240221,115900,2288910350,5170,5150,5170,5150,180
|
|
20240221,115800,2287983040,5170,5180,5180,5160,2286
|
|
20240221,115700,2276187110,5180,5170,5180,5170,2029
|
|
20240221,115600,2265687620,5180,5180,5180,5170,771
|
|
20240221,115500,2261694930,5180,5170,5180,5170,1530
|
|
20240221,115400,2253784710,5170,5160,5170,5160,6
|
|
20240221,115300,2253753740,5170,5170,5180,5160,144
|
|
20240221,115200,2253009650,5180,5170,5180,5170,2903
|
|
20240221,115100,2238001130,5170,5170,5170,5170,493
|
|
20240221,115000,2235452320,5170,5170,5170,5170,2000
|
|
20240221,114900,2225112320,5170,5170,5170,5170,0
|
|
20240221,114800,2225112320,5170,5170,5170,5170,0
|
|
20240221,114700,2225112320,5170,5170,5170,5170,251
|
|
20240221,114600,2223814650,5170,5170,5170,5170,26
|
|
20240221,114500,2223680230,5170,5150,5170,5140,536
|
|
20240221,114400,2220912060,5170,5160,5170,5140,5859
|
|
20240221,114300,2190682940,5160,5160,5160,5150,3074
|
|
20240221,114200,2174823830,5160,5130,5160,5130,41
|
|
20240221,114100,2174613140,5160,5140,5160,5130,833
|
|
20240221,114000,2170336890,5160,5150,5160,5130,6994
|
|
20240221,113900,2134419040,5140,5160,5170,5140,1267
|
|
20240221,113800,2127891670,5170,5180,5180,5160,2079
|
|
20240221,113700,2117159200,5180,5180,5190,5170,7179
|
|
20240221,113600,2079976330,5180,5180,5180,5170,4578
|
|
20240221,113500,2056273130,5170,5190,5190,5170,1998
|
|
20240221,113400,2045928290,5190,5190,5190,5180,2575
|
|
20240221,113300,2032585670,5190,5180,5190,5180,3155
|
|
20240221,113200,2016216130,5200,5130,5200,5130,25957
|
|
20240221,113100,1881961070,5130,5120,5130,5120,5593
|
|
20240221,113000,1853319880,5130,5130,5130,5130,8
|
|
20240221,112900,1853278840,5130,5130,5130,5120,797
|
|
20240221,112800,1849198130,5130,5130,5130,5130,107
|
|
20240221,112700,1848649220,5130,5130,5130,5130,54
|
|
20240221,112600,1848372200,5130,5140,5140,5130,199
|
|
20240221,112500,1847350830,5140,5140,5140,5130,234
|
|
20240221,112400,1846150070,5130,5120,5130,5120,756
|
|
20240221,112300,1842273970,5130,5130,5130,5120,801
|
|
20240221,112200,1838166650,5130,5130,5130,5120,734
|
|
20240221,112100,1834406310,5130,5130,5130,5130,21
|
|
20240221,112000,1834298580,5130,5130,5140,5130,247
|
|
20240221,111900,1833031450,5130,5140,5140,5130,834
|
|
20240221,111800,1828749890,5130,5130,5140,5130,819
|
|
20240221,111700,1824548300,5140,5140,5140,5130,2863
|
|
20240221,111600,1809859610,5140,5130,5140,5130,637
|
|
20240221,111500,1806591700,5140,5140,5140,5130,4817
|
|
20240221,111400,1781879410,5140,5140,5140,5140,8
|
|
20240221,111300,1781838290,5140,5140,5140,5140,606
|
|
20240221,111200,1778723450,5140,5130,5140,5130,6
|
|
20240221,111100,1778692660,5140,5140,5150,5130,1611
|
|
20240221,111000,1770412880,5150,5150,5150,5140,252
|
|
20240221,110900,1769115580,5150,5150,5150,5140,108
|
|
20240221,110800,1768559410,5150,5150,5150,5150,30
|
|
20240221,110700,1768404910,5140,5150,5150,5140,277
|
|
20240221,110600,1766981100,5150,5140,5150,5140,767
|
|
20240221,110500,1763038670,5140,5140,5140,5140,53
|
|
20240221,110400,1762766250,5140,5140,5140,5130,247
|
|
20240221,110300,1761499020,5140,5140,5140,5130,1167
|
|
20240221,110200,1755510280,5150,5140,5150,5130,2144
|
|
20240221,110100,1744509730,5150,5150,5150,5140,597
|
|
20240221,110000,1741440080,5150,5150,5150,5150,224
|
|
20240221,105900,1740286480,5150,5150,5150,5140,844
|
|
20240221,105800,1735948100,5150,5150,5150,5140,32
|
|
20240221,105700,1735783400,5150,5150,5150,5150,18
|
|
20240221,105600,1735690700,5160,5160,5160,5160,0
|
|
20240221,105500,1735690700,5160,5150,5160,5150,9302
|
|
20240221,105400,1687785380,5150,5150,5150,5140,221
|
|
20240221,105300,1686647810,5150,5140,5150,5140,1129
|
|
20240221,105200,1680844730,5150,5140,5150,5130,269
|
|
20240221,105100,1679461760,5160,5150,5160,5140,13814
|
|
20240221,105000,1608375910,5160,5150,5160,5140,272
|
|
20240221,104900,1606974160,5160,5150,5160,5150,318
|
|
20240221,104800,1605335950,5160,5150,5160,5150,507
|
|
20240221,104700,1602724860,5160,5150,5160,5140,562
|
|
20240221,104600,1599830580,5150,5150,5150,5140,202
|
|
20240221,104500,1598791280,5150,5150,5150,5140,147
|
|
20240221,104400,1598034280,5150,5150,5150,5150,121
|
|
20240221,104300,1597411130,5150,5150,5150,5140,16
|
|
20240221,104200,1597328760,5150,5140,5150,5140,914
|
|
20240221,104100,1592621760,5150,5140,5150,5140,15
|
|
20240221,104000,1592544610,5150,5150,5160,5140,251
|
|
20240221,103900,1591251950,5160,5150,5160,5140,31
|
|
20240221,103800,1591092350,5160,5160,5160,5160,0
|
|
20240221,103700,1591092350,5160,5160,5160,5150,1502
|
|
20240221,103600,1583347440,5160,5160,5160,5160,746
|
|
20240221,103500,1579498080,5160,5150,5160,5150,559
|
|
20240221,103400,1576619220,5150,5150,5160,5140,602
|
|
20240221,103300,1573519210,5160,5140,5160,5140,602
|
|
20240221,103200,1570419890,5140,5140,5160,5140,214
|
|
20240221,103100,1569319770,5160,5150,5160,5150,94
|
|
20240221,103000,1568835350,5160,5160,5160,5150,160
|
|
20240221,102900,1568011310,5160,5150,5160,5150,1571
|
|
20240221,102800,1559920630,5150,5150,5150,5150,275
|
|
20240221,102700,1558504380,5150,5150,5150,5150,26
|
|
20240221,102600,1558370480,5150,5160,5160,5140,26
|
|
20240221,102500,1558236650,5150,5150,5150,5150,3460
|
|
20240221,102400,1540417650,5150,5150,5150,5150,0
|
|
20240221,102300,1540417650,5150,5150,5150,5150,220
|
|
20240221,102200,1539284650,5150,5150,5150,5150,19
|
|
20240221,102100,1539186800,5150,5150,5150,5140,399
|
|
20240221,102000,1537132150,5150,5150,5150,5140,435
|
|
20240221,101900,1534892120,5150,5150,5150,5150,50
|
|
20240221,101800,1534634620,5150,5150,5150,5140,80
|
|
20240221,101700,1534222830,5150,5130,5150,5130,1407
|
|
20240221,101600,1526990440,5140,5140,5140,5140,214
|
|
20240221,101500,1525890480,5140,5140,5140,5140,210
|
|
20240221,101400,1524811080,5140,5140,5140,5130,3013
|
|
20240221,101300,1509354260,5140,5140,5140,5130,338
|
|
20240221,101200,1507617850,5140,5140,5140,5140,30
|
|
20240221,101100,1507463650,5140,5150,5160,5140,5451
|
|
20240221,101000,1479443210,5160,5150,5160,5140,955
|
|
20240221,100900,1474524960,5160,5160,5160,5150,1088
|
|
20240221,100800,1468917840,5160,5160,5160,5140,1786
|
|
20240221,100700,1459720510,5160,5150,5160,5140,1227
|
|
20240221,100600,1453405680,5150,5160,5160,5150,121
|
|
20240221,100500,1452781440,5140,5150,5160,5140,453
|
|
20240221,100400,1450449850,5160,5150,5160,5150,121
|
|
20240221,100300,1449826180,5160,5160,5160,5150,1501
|
|
20240221,100200,1442091020,5160,5150,5160,5150,1175
|
|
20240221,100100,1436037750,5160,5150,5160,5150,3398
|
|
20240221,100000,1418530040,5150,5140,5150,5140,1478
|
|
20240221,095900,1410932910,5140,5140,5140,5130,1917
|
|
20240221,095800,1401092870,5140,5130,5140,5120,3057
|
|
20240221,095700,1385411140,5130,5130,5130,5130,17
|
|
20240221,095600,1385323930,5130,5130,5130,5130,59
|
|
20240221,095500,1385021260,5130,5130,5130,5120,2664
|
|
20240221,095400,1371377480,5130,5120,5130,5120,4
|
|
20240221,095300,1371356970,5130,5130,5130,5130,245
|
|
20240221,095200,1370100120,5130,5140,5140,5120,3182
|
|
20240221,095100,1353775570,5140,5140,5140,5140,227
|
|
20240221,095000,1352608790,5140,5140,5140,5130,305
|
|
20240221,094900,1351043060,5140,5140,5140,5130,1353
|
|
20240221,094800,1344094350,5140,5130,5140,5130,2101
|
|
20240221,094700,1333315210,5140,5140,5140,5130,68
|
|
20240221,094600,1332965900,5140,5130,5140,5130,2084
|
|
20240221,094500,1322274460,5130,5130,5130,5120,2015
|
|
20240221,094400,1311948510,5130,5130,5130,5120,348
|
|
20240221,094300,1310163980,5130,5130,5130,5120,154
|
|
20240221,094200,1309373970,5120,5130,5130,5120,465
|
|
20240221,094100,1306990310,5130,5130,5130,5130,12
|
|
20240221,094000,1306928750,5130,5130,5140,5120,5664
|
|
20240221,093900,1277918770,5140,5130,5140,5130,2401
|
|
20240221,093800,1265600910,5130,5140,5140,5130,1820
|
|
20240221,093700,1256263940,5140,5140,5140,5130,2116
|
|
20240221,093600,1245406530,5140,5140,5140,5130,676
|
|
20240221,093500,1241932180,5140,5130,5140,5130,2180
|
|
20240221,093400,1230748640,5140,5140,5140,5130,948
|
|
20240221,093300,1225885360,5130,5140,5140,5130,1844
|
|
20240221,093200,1216417200,5140,5140,5140,5130,863
|
|
20240221,093100,1211981880,5140,5140,5140,5130,3152
|
|
20240221,093000,1195809270,5140,5140,5140,5130,326
|
|
20240221,092900,1194136740,5140,5130,5140,5110,11573
|
|
20240221,092800,1134888210,5120,5120,5130,5120,8291
|
|
20240221,092700,1092437940,5130,5130,5130,5120,2032
|
|
20240221,092600,1082017790,5140,5140,5140,5130,1222
|
|
20240221,092500,1075748290,5140,5140,5140,5120,4058
|
|
20240221,092400,1054955330,5140,5140,5140,5120,20307
|
|
20240221,092300,950779940,5140,5140,5140,5130,880
|
|
20240221,092200,946256750,5140,5150,5160,5130,8250
|
|
20240221,092100,903856100,5150,5160,5160,5150,2602
|
|
20240221,092000,890455490,5160,5160,5160,5150,1269
|
|
20240221,091900,883914930,5170,5160,5170,5160,3417
|
|
20240221,091800,866283180,5160,5160,5160,5150,3601
|
|
20240221,091700,847736530,5160,5160,5160,5160,1686
|
|
20240221,091600,839036770,5160,5160,5170,5150,5715
|
|
20240221,091500,809560400,5160,5160,5170,5160,3359
|
|
20240221,091400,792227120,5170,5170,5170,5170,538
|
|
20240221,091300,789445660,5170,5190,5190,5160,6208
|
|
20240221,091200,757345650,5190,5190,5190,5170,24788
|
|
20240221,091100,628990590,5190,5200,5200,5180,10670
|
|
20240221,091000,573569750,5200,5170,5200,5170,13229
|
|
20240221,090900,504901370,5180,5180,5200,5170,12809
|
|
20240221,090800,438461170,5190,5180,5190,5180,4747
|
|
20240221,090700,413864860,5190,5190,5190,5180,9087
|
|
20240221,090600,366726110,5190,5170,5190,5160,13208
|
|
20240221,090500,298319180,5170,5170,5170,5160,4770
|
|
20240221,090400,273664090,5160,5160,5170,5150,5687
|
|
20240221,090300,244319140,5170,5150,5170,5140,11437
|
|
20240221,090200,185333660,5150,5160,5160,5140,5042
|
|
20240221,090100,159387510,5160,5150,5160,5140,9932
|
|
20240221,090000,108241190,5140,5130,5170,5130,19092
|