587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,184300,2272741820,5130,5130,5130,5130,0
|
|
20240222,184200,2272741820,5130,5130,5130,5130,0
|
|
20240222,184100,2272741820,5130,5130,5130,5130,0
|
|
20240222,184000,2272741820,5130,5130,5130,5130,0
|
|
20240222,183900,2272741820,5130,5130,5130,5130,0
|
|
20240222,183800,2272741820,5130,5130,5130,5130,0
|
|
20240222,183700,2272741820,5130,5130,5130,5130,0
|
|
20240222,183600,2272741820,5130,5130,5130,5130,0
|
|
20240222,183500,2272741820,5130,5130,5130,5130,0
|
|
20240222,183400,2272741820,5130,5130,5130,5130,0
|
|
20240222,183300,2272741820,5130,5130,5130,5130,0
|
|
20240222,183200,2272741820,5130,5130,5130,5130,0
|
|
20240222,183100,2272741820,5130,5130,5130,5130,0
|
|
20240222,183000,2272741820,5130,5130,5130,5130,0
|
|
20240222,182900,2272741820,5130,5130,5130,5130,0
|
|
20240222,182800,2272741820,5130,5130,5130,5130,0
|
|
20240222,182700,2272741820,5130,5130,5130,5130,0
|
|
20240222,182600,2272741820,5130,5130,5130,5130,0
|
|
20240222,182500,2272741820,5130,5130,5130,5130,0
|
|
20240222,182400,2272741820,5130,5130,5130,5130,0
|
|
20240222,182300,2272741820,5130,5130,5130,5130,0
|
|
20240222,182200,2272741820,5130,5130,5130,5130,0
|
|
20240222,182100,2272741820,5130,5130,5130,5130,0
|
|
20240222,182000,2272741820,5130,5130,5130,5130,0
|
|
20240222,181900,2272741820,5130,5130,5130,5130,0
|
|
20240222,181800,2272741820,5130,5130,5130,5130,0
|
|
20240222,181700,2272741820,5130,5130,5130,5130,0
|
|
20240222,181600,2272741820,5130,5130,5130,5130,0
|
|
20240222,181500,2272741820,5130,5130,5130,5130,0
|
|
20240222,181400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,181300,2272741820,5130,5130,5130,5130,0
|
|
20240222,181200,2272741820,5130,5130,5130,5130,0
|
|
20240222,181100,2272741820,5130,5130,5130,5130,0
|
|
20240222,181000,2272741820,5130,5130,5130,5130,0
|
|
20240222,180900,2272741820,5130,5130,5130,5130,0
|
|
20240222,180800,2272741820,5130,5130,5130,5130,0
|
|
20240222,180700,2272741820,5130,5130,5130,5130,0
|
|
20240222,180600,2272741820,5130,5130,5130,5130,0
|
|
20240222,180500,2272741820,5130,5130,5130,5130,0
|
|
20240222,180400,2272741820,5130,5130,5130,5130,0
|
|
20240222,180300,2272741820,5130,5130,5130,5130,0
|
|
20240222,180200,2272741820,5130,5130,5130,5130,0
|
|
20240222,180100,2272741820,5130,5130,5130,5130,0
|
|
20240222,180000,2272741820,5130,5130,5130,5130,0
|
|
20240222,175900,2272741820,5130,5130,5130,5130,0
|
|
20240222,175800,2272741820,5130,5130,5130,5130,0
|
|
20240222,175700,2272741820,5130,5130,5130,5130,0
|
|
20240222,175600,2272741820,5130,5130,5130,5130,0
|
|
20240222,175500,2272741820,5130,5130,5130,5130,0
|
|
20240222,175400,2272741820,5130,5130,5130,5130,0
|
|
20240222,175300,2272741820,5130,5130,5130,5130,0
|
|
20240222,175200,2272741820,5130,5130,5130,5130,0
|
|
20240222,175100,2272741820,5130,5130,5130,5130,0
|
|
20240222,175000,2272741820,5130,5130,5130,5130,0
|
|
20240222,174900,2272741820,5130,5130,5130,5130,0
|
|
20240222,174800,2272741820,5130,5130,5130,5130,0
|
|
20240222,174700,2272741820,5130,5130,5130,5130,0
|
|
20240222,174600,2272741820,5130,5130,5130,5130,0
|
|
20240222,174500,2272741820,5130,5130,5130,5130,0
|
|
20240222,174400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,174300,2272741820,5130,5130,5130,5130,0
|
|
20240222,174200,2272741820,5130,5130,5130,5130,0
|
|
20240222,174100,2272741820,5130,5130,5130,5130,0
|
|
20240222,174000,2272741820,5130,5130,5130,5130,0
|
|
20240222,173900,2272741820,5130,5130,5130,5130,0
|
|
20240222,173800,2272741820,5130,5130,5130,5130,0
|
|
20240222,173700,2272741820,5130,5130,5130,5130,0
|
|
20240222,173600,2272741820,5130,5130,5130,5130,0
|
|
20240222,173500,2272741820,5130,5130,5130,5130,0
|
|
20240222,173400,2272741820,5130,5130,5130,5130,0
|
|
20240222,173300,2272741820,5130,5130,5130,5130,0
|
|
20240222,173200,2272741820,5130,5130,5130,5130,0
|
|
20240222,173100,2272741820,5130,5130,5130,5130,0
|
|
20240222,173000,2272741820,5130,5130,5130,5130,0
|
|
20240222,172900,2272741820,5130,5130,5130,5130,0
|
|
20240222,172800,2272741820,5130,5130,5130,5130,0
|
|
20240222,172700,2272741820,5130,5130,5130,5130,0
|
|
20240222,172600,2272741820,5130,5130,5130,5130,0
|
|
20240222,172500,2272741820,5130,5130,5130,5130,0
|
|
20240222,172400,2272741820,5130,5130,5130,5130,0
|
|
20240222,172300,2272741820,5130,5130,5130,5130,0
|
|
20240222,172200,2272741820,5130,5130,5130,5130,0
|
|
20240222,172100,2272741820,5130,5130,5130,5130,0
|
|
20240222,172000,2272741820,5130,5130,5130,5130,0
|
|
20240222,171900,2272741820,5130,5130,5130,5130,0
|
|
20240222,171800,2272741820,5130,5130,5130,5130,0
|
|
20240222,171700,2272741820,5130,5130,5130,5130,0
|
|
20240222,171600,2272741820,5130,5130,5130,5130,0
|
|
20240222,171500,2272741820,5130,5130,5130,5130,0
|
|
20240222,171400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,171300,2272741820,5130,5130,5130,5130,0
|
|
20240222,171200,2272741820,5130,5130,5130,5130,0
|
|
20240222,171100,2272741820,5130,5130,5130,5130,0
|
|
20240222,171000,2272741820,5130,5130,5130,5130,0
|
|
20240222,170900,2272741820,5130,5130,5130,5130,0
|
|
20240222,170800,2272741820,5130,5130,5130,5130,0
|
|
20240222,170700,2272741820,5130,5130,5130,5130,0
|
|
20240222,170600,2272741820,5130,5130,5130,5130,0
|
|
20240222,170500,2272741820,5130,5130,5130,5130,0
|
|
20240222,170400,2272741820,5130,5130,5130,5130,0
|
|
20240222,170300,2272741820,5130,5130,5130,5130,0
|
|
20240222,170200,2272741820,5130,5130,5130,5130,0
|
|
20240222,170100,2272741820,5130,5130,5130,5130,0
|
|
20240222,170000,2272741820,5130,5130,5130,5130,0
|
|
20240222,165900,2272741820,5130,5130,5130,5130,0
|
|
20240222,165800,2272741820,5130,5130,5130,5130,0
|
|
20240222,165700,2272741820,5130,5130,5130,5130,0
|
|
20240222,165600,2272741820,5130,5130,5130,5130,0
|
|
20240222,165500,2272741820,5130,5130,5130,5130,0
|
|
20240222,165400,2272741820,5130,5130,5130,5130,0
|
|
20240222,165300,2272741820,5130,5130,5130,5130,0
|
|
20240222,165200,2272741820,5130,5130,5130,5130,0
|
|
20240222,165100,2272741820,5130,5130,5130,5130,0
|
|
20240222,165000,2272741820,5130,5130,5130,5130,0
|
|
20240222,164900,2272741820,5130,5130,5130,5130,0
|
|
20240222,164800,2272741820,5130,5130,5130,5130,0
|
|
20240222,164700,2272741820,5130,5130,5130,5130,0
|
|
20240222,164600,2272741820,5130,5130,5130,5130,0
|
|
20240222,164500,2272741820,5130,5130,5130,5130,0
|
|
20240222,164400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,164300,2272741820,5130,5130,5130,5130,0
|
|
20240222,164200,2272741820,5130,5130,5130,5130,0
|
|
20240222,164100,2272741820,5130,5130,5130,5130,0
|
|
20240222,164000,2272741820,5130,5130,5130,5130,0
|
|
20240222,163900,2272741820,5130,5130,5130,5130,0
|
|
20240222,163800,2272741820,5130,5130,5130,5130,0
|
|
20240222,163700,2272741820,5130,5130,5130,5130,0
|
|
20240222,163600,2272741820,5130,5130,5130,5130,0
|
|
20240222,163500,2272741820,5130,5130,5130,5130,0
|
|
20240222,163400,2272741820,5130,5130,5130,5130,0
|
|
20240222,163300,2272741820,5130,5130,5130,5130,0
|
|
20240222,163200,2272741820,5130,5130,5130,5130,0
|
|
20240222,163100,2272741820,5130,5130,5130,5130,0
|
|
20240222,163000,2272741820,5130,5130,5130,5130,0
|
|
20240222,162900,2272741820,5130,5130,5130,5130,0
|
|
20240222,162800,2272741820,5130,5130,5130,5130,0
|
|
20240222,162700,2272741820,5130,5130,5130,5130,0
|
|
20240222,162600,2272741820,5130,5130,5130,5130,0
|
|
20240222,162500,2272741820,5130,5130,5130,5130,0
|
|
20240222,162400,2272741820,5130,5130,5130,5130,0
|
|
20240222,162300,2272741820,5130,5130,5130,5130,0
|
|
20240222,162200,2272741820,5130,5130,5130,5130,0
|
|
20240222,162100,2272741820,5130,5130,5130,5130,0
|
|
20240222,162000,2272741820,5130,5130,5130,5130,0
|
|
20240222,161900,2272741820,5130,5130,5130,5130,0
|
|
20240222,161800,2272741820,5130,5130,5130,5130,0
|
|
20240222,161700,2272741820,5130,5130,5130,5130,0
|
|
20240222,161600,2272741820,5130,5130,5130,5130,0
|
|
20240222,161500,2272741820,5130,5130,5130,5130,0
|
|
20240222,161400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,161300,2272741820,5130,5130,5130,5130,0
|
|
20240222,161200,2272741820,5130,5130,5130,5130,0
|
|
20240222,161100,2272741820,5130,5130,5130,5130,0
|
|
20240222,161000,2272741820,5130,5130,5130,5130,0
|
|
20240222,160900,2272741820,5130,5130,5130,5130,0
|
|
20240222,160800,2272741820,5130,5130,5130,5130,0
|
|
20240222,160700,2272741820,5130,5130,5130,5130,0
|
|
20240222,160600,2272741820,5130,5130,5130,5130,0
|
|
20240222,160500,2272741820,5130,5130,5130,5130,0
|
|
20240222,160400,2272741820,5130,5130,5130,5130,0
|
|
20240222,160300,2272741820,5130,5130,5130,5130,0
|
|
20240222,160200,2272741820,5130,5130,5130,5130,0
|
|
20240222,160100,2272741820,5130,5130,5130,5130,0
|
|
20240222,160000,2272741820,5130,5130,5130,5130,0
|
|
20240222,155900,2272741820,5130,5130,5130,5130,0
|
|
20240222,155800,2272741820,5130,5130,5130,5130,0
|
|
20240222,155700,2272741820,5130,5130,5130,5130,0
|
|
20240222,155600,2272741820,5130,5130,5130,5130,0
|
|
20240222,155500,2272741820,5130,5130,5130,5130,0
|
|
20240222,155400,2272741820,5130,5130,5130,5130,0
|
|
20240222,155300,2272741820,5130,5130,5130,5130,0
|
|
20240222,155200,2272741820,5130,5130,5130,5130,0
|
|
20240222,155100,2272741820,5130,5130,5130,5130,0
|
|
20240222,155000,2272741820,5130,5130,5130,5130,0
|
|
20240222,154900,2272741820,5130,5130,5130,5130,0
|
|
20240222,154800,2272741820,5130,5130,5130,5130,0
|
|
20240222,154700,2272741820,5130,5130,5130,5130,0
|
|
20240222,154600,2272741820,5130,5130,5130,5130,0
|
|
20240222,154500,2272741820,5130,5130,5130,5130,0
|
|
20240222,154400,2272741820,5130,5130,5130,5130,24196
|
|
20240222,154300,2272741820,5130,5130,5130,5130,0
|
|
20240222,154200,2272741820,5130,5130,5130,5130,0
|
|
20240222,154100,2272741820,5130,5130,5130,5130,0
|
|
20240222,154000,2272741820,5130,5130,5130,5130,0
|
|
20240222,153900,2272741820,5130,5130,5130,5130,0
|
|
20240222,153800,2272741820,5130,5130,5130,5130,0
|
|
20240222,153700,2272741820,5130,5130,5130,5130,0
|
|
20240222,153600,2272741820,5130,5130,5130,5130,0
|
|
20240222,153500,2272741820,5130,5130,5130,5130,0
|
|
20240222,153400,2272741820,5130,5130,5130,5130,0
|
|
20240222,153300,2272741820,5130,5130,5130,5130,0
|
|
20240222,153200,2272741820,5130,5130,5130,5130,0
|
|
20240222,153100,2272741820,5130,5130,5130,5130,0
|
|
20240222,153000,2272741820,5130,5130,5130,5130,24196
|
|
20240222,152900,2148616340,5170,5170,5170,5170,0
|
|
20240222,152800,2148616340,5170,5170,5170,5170,0
|
|
20240222,152700,2148616340,5170,5170,5170,5170,0
|
|
20240222,152600,2148616340,5170,5170,5170,5170,0
|
|
20240222,152500,2148616340,5170,5170,5170,5170,0
|
|
20240222,152400,2148616340,5170,5170,5170,5170,0
|
|
20240222,152300,2148616340,5170,5170,5170,5170,0
|
|
20240222,152200,2148616340,5170,5170,5170,5170,0
|
|
20240222,152100,2148616340,5170,5170,5170,5170,0
|
|
20240222,152000,2148616340,5170,5170,5170,5170,0
|
|
20240222,151900,2148616340,5170,5150,5170,5150,415
|
|
20240222,151800,2146477060,5160,5160,5160,5150,62
|
|
20240222,151700,2146157150,5160,5160,5160,5150,1747
|
|
20240222,151600,2137160080,5160,5160,5160,5150,191
|
|
20240222,151500,2136174700,5170,5160,5170,5160,651
|
|
20240222,151400,2132813980,5160,5150,5160,5150,339
|
|
20240222,151300,2131068120,5160,5160,5160,5160,12
|
|
20240222,151200,2131006200,5160,5160,5170,5150,15336
|
|
20240222,151100,2051996110,5170,5180,5180,5160,297
|
|
20240222,151000,2050461260,5160,5160,5180,5160,1005
|
|
20240222,150900,2045269780,5180,5180,5180,5180,15
|
|
20240222,150800,2045192080,5180,5180,5180,5170,148
|
|
20240222,150700,2044426900,5180,5170,5180,5170,188
|
|
20240222,150600,2043454920,5170,5170,5170,5160,12044
|
|
20240222,150500,1981190040,5170,5160,5170,5150,201
|
|
20240222,150400,1980153250,5170,5160,5170,5160,1206
|
|
20240222,150300,1973930260,5170,5160,5170,5160,230
|
|
20240222,150200,1972743450,5160,5160,5160,5160,50
|
|
20240222,150100,1972485450,5160,5160,5160,5150,386
|
|
20240222,150000,1970495720,5160,5160,5160,5150,346
|
|
20240222,145900,1968712360,5160,5150,5170,5150,2400
|
|
20240222,145800,1956347850,5170,5150,5170,5150,203
|
|
20240222,145700,1955300360,5170,5150,5170,5150,181
|
|
20240222,145600,1954368150,5170,5160,5170,5160,485
|
|
20240222,145500,1951865530,5170,5150,5170,5150,437
|
|
20240222,145400,1949613690,5160,5160,5160,5160,100
|
|
20240222,145300,1949097690,5160,5160,5170,5160,168
|
|
20240222,145200,1948230800,5170,5170,5170,5150,2477
|
|
20240222,145100,1935448250,5170,5170,5170,5160,111
|
|
20240222,145000,1934875380,5170,5160,5170,5150,605
|
|
20240222,144900,1931753580,5160,5160,5160,5160,349
|
|
20240222,144800,1929952740,5160,5150,5160,5150,254
|
|
20240222,144700,1928642120,5160,5160,5160,5150,1718
|
|
20240222,144600,1919790270,5160,5170,5170,5160,6225
|
|
20240222,144500,1887669210,5170,5190,5190,5160,4315
|
|
20240222,144400,1865370660,5190,5190,5190,5190,0
|
|
20240222,144300,1865370660,5190,5180,5190,5170,15
|
|
20240222,144200,1865292970,5190,5180,5190,5180,140
|
|
20240222,144100,1864567740,5200,5180,5200,5170,65
|
|
20240222,144000,1864230680,5190,5190,5190,5180,854
|
|
20240222,143900,1859798780,5190,5180,5190,5180,101
|
|
20240222,143800,1859275590,5190,5190,5190,5180,287
|
|
20240222,143700,1857788860,5190,5190,5190,5190,0
|
|
20240222,143600,1857788860,5190,5180,5190,5180,113
|
|
20240222,143500,1857203480,5190,5190,5190,5180,102
|
|
20240222,143400,1856675100,5180,5180,5190,5180,302
|
|
20240222,143300,1855110720,5180,5180,5190,5180,605
|
|
20240222,143200,1851976800,5180,5180,5180,5170,216
|
|
20240222,143100,1850858030,5190,5180,5190,5170,626
|
|
20240222,143000,1847615340,5190,5190,5190,5190,11
|
|
20240222,142900,1847558250,5200,5190,5200,5180,3711
|
|
20240222,142800,1828308110,5200,5200,5200,5180,42
|
|
20240222,142700,1828090510,5180,5190,5200,5180,513
|
|
20240222,142600,1825428010,5200,5200,5200,5190,245
|
|
20240222,142500,1824156420,5180,5200,5200,5180,147
|
|
20240222,142400,1823393940,5200,5180,5200,5180,43
|
|
20240222,142300,1823170380,5200,5200,5200,5200,0
|
|
20240222,142200,1823170380,5200,5190,5200,5170,4004
|
|
20240222,142100,1802434940,5200,5190,5200,5190,1505
|
|
20240222,142000,1794623930,5200,5190,5200,5190,201
|
|
20240222,141900,1793580730,5200,5200,5200,5190,694
|
|
20240222,141800,1789973950,5210,5210,5210,5210,0
|
|
20240222,141700,1789973950,5210,5200,5210,5190,124
|
|
20240222,141600,1789328630,5210,5210,5210,5200,3201
|
|
20240222,141500,1772683090,5210,5210,5210,5200,301
|
|
20240222,141400,1771117560,5210,5200,5210,5200,1071
|
|
20240222,141300,1765548010,5210,5200,5210,5200,309
|
|
20240222,141200,1763941170,5210,5210,5220,5200,423
|
|
20240222,141100,1761740060,5210,5210,5220,5210,1770
|
|
20240222,141000,1752518340,5210,5200,5210,5190,7
|
|
20240222,140900,1752481920,5210,5200,5210,5200,4339
|
|
20240222,140800,1729919080,5210,5210,5210,5210,250
|
|
20240222,140700,1728616580,5210,5210,5210,5200,9
|
|
20240222,140600,1728569710,5210,5210,5210,5210,100
|
|
20240222,140500,1728048710,5210,5220,5220,5200,189
|
|
20240222,140400,1727064030,5210,5200,5210,5200,856
|
|
20240222,140300,1722605170,5210,5220,5220,5210,459
|
|
20240222,140200,1720212780,5220,5220,5220,5220,55
|
|
20240222,140100,1719925680,5220,5210,5220,5210,852
|
|
20240222,140000,1715486240,5210,5210,5210,5200,552
|
|
20240222,135900,1712610390,5210,5210,5210,5210,0
|
|
20240222,135800,1712610390,5210,5210,5220,5210,715
|
|
20240222,135700,1708879010,5220,5210,5220,5210,1118
|
|
20240222,135600,1703043210,5220,5210,5220,5190,1744
|
|
20240222,135500,1693940590,5210,5220,5220,5210,253
|
|
20240222,135400,1692620430,5220,5200,5220,5190,4889
|
|
20240222,135300,1667152310,5200,5200,5200,5190,1201
|
|
20240222,135200,1660907130,5200,5200,5200,5190,134
|
|
20240222,135100,1660210630,5200,5190,5200,5190,1503
|
|
20240222,135000,1652410050,5200,5200,5200,5200,1
|
|
20240222,134900,1652404850,5190,5180,5190,5180,1884
|
|
20240222,134800,1642626910,5180,5180,5190,5180,304
|
|
20240222,134700,1641052180,5190,5180,5190,5180,1066
|
|
20240222,134600,1635530290,5190,5190,5190,5180,404
|
|
20240222,134500,1633436550,5190,5180,5190,5180,1856
|
|
20240222,134400,1623822450,5190,5180,5190,5180,4
|
|
20240222,134300,1623801710,5190,5190,5190,5190,23
|
|
20240222,134200,1623682340,5190,5190,5190,5190,2
|
|
20240222,134100,1623671960,5190,5180,5190,5180,3
|
|
20240222,134000,1623656410,5190,5190,5190,5190,487
|
|
20240222,133900,1621128880,5190,5190,5200,5190,3650
|
|
20240222,133800,1602185350,5200,5200,5200,5190,227
|
|
20240222,133700,1601005000,5200,5190,5200,5190,4
|
|
20240222,133600,1600984230,5200,5200,5200,5200,2310
|
|
20240222,133500,1588972230,5200,5200,5200,5200,2
|
|
20240222,133400,1588961830,5200,5200,5200,5190,25
|
|
20240222,133300,1588831860,5200,5190,5200,5190,346
|
|
20240222,133200,1587033540,5200,5190,5200,5190,94
|
|
20240222,133100,1586545650,5200,5190,5200,5190,4147
|
|
20240222,133000,1565020700,5200,5190,5200,5190,4
|
|
20240222,132900,1564999930,5200,5190,5200,5190,4
|
|
20240222,132800,1564979160,5200,5190,5200,5190,33
|
|
20240222,132700,1564807880,5200,5200,5200,5190,6449
|
|
20240222,132600,1531273210,5200,5190,5200,5180,5213
|
|
20240222,132500,1504243730,5190,5190,5190,5180,1077
|
|
20240222,132400,1498654130,5190,5190,5190,5190,15
|
|
20240222,132300,1498576280,5190,5190,5190,5190,801
|
|
20240222,132200,1494419090,5180,5180,5190,5180,31
|
|
20240222,132100,1494258340,5190,5180,5190,5180,11
|
|
20240222,132000,1494201350,5190,5170,5190,5170,15
|
|
20240222,131900,1494123760,5190,5180,5190,5170,199
|
|
20240222,131800,1493093880,5180,5190,5190,5180,11852
|
|
20240222,131700,1431700390,5200,5190,5200,5190,29
|
|
20240222,131600,1431549630,5200,5190,5200,5190,66
|
|
20240222,131500,1431207060,5200,5190,5200,5190,67
|
|
20240222,131400,1430859300,5200,5190,5200,5190,1621
|
|
20240222,131300,1422446280,5200,5190,5200,5190,37
|
|
20240222,131200,1422253930,5200,5190,5200,5190,107
|
|
20240222,131100,1421698580,5200,5190,5200,5190,4
|
|
20240222,131000,1421677810,5200,5190,5200,5190,202
|
|
20240222,130900,1420629420,5200,5190,5200,5190,2235
|
|
20240222,130800,1409019720,5200,5200,5200,5190,7
|
|
20240222,130700,1408983350,5200,5190,5200,5190,2901
|
|
20240222,130600,1393927150,5200,5190,5200,5190,4
|
|
20240222,130500,1393906380,5200,5190,5200,5190,61
|
|
20240222,130400,1393589780,5200,5190,5200,5190,19
|
|
20240222,130300,1393491150,5200,5200,5200,5200,1022
|
|
20240222,130200,1388176750,5200,5190,5200,5190,247
|
|
20240222,130100,1386894800,5200,5190,5200,5190,25
|
|
20240222,130000,1386765030,5200,5200,5210,5190,652
|
|
20240222,125900,1383380570,5210,5200,5210,5200,4
|
|
20240222,125800,1383359760,5210,5210,5210,5210,1
|
|
20240222,125700,1383354550,5210,5200,5210,5200,385
|
|
20240222,125600,1381352540,5210,5200,5210,5200,1264
|
|
20240222,125500,1374779720,5200,5200,5200,5200,0
|
|
20240222,125400,1374779720,5200,5200,5200,5190,536
|
|
20240222,125300,1371992550,5200,5200,5200,5200,100
|
|
20240222,125200,1371472550,5200,5200,5210,5190,2005
|
|
20240222,125100,1361046560,5200,5210,5210,5200,56
|
|
20240222,125000,1360755350,5190,5200,5210,5190,1044
|
|
20240222,124900,1355329730,5210,5200,5210,5200,1333
|
|
20240222,124800,1348384840,5210,5200,5210,5200,2109
|
|
20240222,124700,1337416110,5200,5200,5200,5190,206
|
|
20240222,124600,1336344940,5200,5200,5200,5190,860
|
|
20240222,124500,1331876460,5200,5190,5200,5190,1981
|
|
20240222,124400,1321595050,5200,5190,5200,5190,588
|
|
20240222,124300,1318543320,5200,5200,5200,5200,81
|
|
20240222,124200,1318122120,5200,5190,5200,5190,4
|
|
20240222,124100,1318101350,5200,5200,5200,5190,411
|
|
20240222,124000,1315964250,5200,5200,5200,5190,417
|
|
20240222,123900,1313796870,5200,5200,5200,5200,128
|
|
20240222,123800,1313131270,5200,5200,5210,5200,707
|
|
20240222,123700,1309449860,5210,5200,5210,5200,5872
|
|
20240222,123600,1278915420,5210,5200,5210,5200,111
|
|
20240222,123500,1278338110,5210,5210,5210,5200,1843
|
|
20240222,123400,1268745270,5210,5210,5210,5210,2
|
|
20240222,123300,1268734850,5210,5200,5210,5200,4
|
|
20240222,123200,1268714040,5210,5200,5210,5200,731
|
|
20240222,123100,1264912820,5210,5210,5210,5200,215
|
|
20240222,123000,1263794780,5200,5210,5210,5200,1344
|
|
20240222,122900,1256792980,5210,5200,5210,5200,21
|
|
20240222,122800,1256683770,5210,5200,5210,5200,3587
|
|
20240222,122700,1238031340,5210,5210,5210,5210,23
|
|
20240222,122600,1237911510,5210,5200,5210,5200,4
|
|
20240222,122500,1237890700,5210,5210,5210,5200,2048
|
|
20240222,122400,1227240660,5210,5210,5210,5210,181
|
|
20240222,122300,1226297650,5210,5210,5210,5200,110
|
|
20240222,122200,1225724580,5210,5210,5210,5200,132
|
|
20240222,122100,1225036870,5210,5210,5210,5200,398
|
|
20240222,122000,1222963330,5210,5210,5210,5210,0
|
|
20240222,121900,1222963330,5210,5200,5210,5200,210
|
|
20240222,121800,1221871290,5200,5210,5210,5200,679
|
|
20240222,121700,1218334580,5210,5210,5210,5200,1251
|
|
20240222,121600,1211820870,5200,5200,5210,5200,408
|
|
20240222,121500,1209699230,5210,5210,5210,5210,0
|
|
20240222,121400,1209699230,5210,5200,5210,5200,76
|
|
20240222,121300,1209303510,5210,5210,5210,5200,198
|
|
20240222,121200,1208271980,5210,5210,5210,5210,28
|
|
20240222,121100,1208126100,5200,5200,5210,5200,2892
|
|
20240222,121000,1193077680,5200,5200,5200,5200,49
|
|
20240222,120900,1192822880,5200,5200,5200,5190,35
|
|
20240222,120800,1192641110,5200,5200,5200,5200,1439
|
|
20240222,120700,1185158310,5210,5210,5210,5200,25
|
|
20240222,120600,1185028090,5200,5210,5210,5200,100
|
|
20240222,120500,1184507590,5210,5210,5210,5210,1
|
|
20240222,120400,1184502380,5200,5200,5210,5200,8
|
|
20240222,120300,1184460770,5210,5210,5210,5210,1
|
|
20240222,120200,1184455560,5190,5200,5210,5190,69
|
|
20240222,120100,1184096880,5200,5210,5210,5200,1671
|
|
20240222,120000,1175407470,5210,5200,5210,5200,2513
|
|
20240222,115900,1162339850,5210,5200,5210,5200,5636
|
|
20240222,115800,1133032640,5200,5190,5200,5190,3370
|
|
20240222,115700,1115510860,5200,5190,5200,5190,9
|
|
20240222,115600,1115464130,5200,5190,5200,5190,33
|
|
20240222,115500,1115292550,5200,5190,5200,5190,4
|
|
20240222,115400,1115271780,5200,5200,5200,5200,176
|
|
20240222,115300,1114356580,5210,5200,5210,5200,3406
|
|
20240222,115200,1096642300,5210,5210,5210,5210,0
|
|
20240222,115100,1096642300,5210,5210,5210,5210,0
|
|
20240222,115000,1096642300,5210,5210,5210,5200,417
|
|
20240222,114900,1094470030,5210,5210,5210,5210,166
|
|
20240222,114800,1093605170,5210,5200,5210,5200,253
|
|
20240222,114700,1092289540,5210,5210,5210,5200,36
|
|
20240222,114600,1092102010,5200,5210,5210,5200,257
|
|
20240222,114500,1090765570,5190,5200,5210,5190,389
|
|
20240222,114400,1088742790,5200,5190,5200,5190,64
|
|
20240222,114300,1088410400,5200,5210,5210,5190,5
|
|
20240222,114200,1088384420,5190,5200,5210,5190,2115
|
|
20240222,114100,1077386310,5210,5200,5210,5200,1167
|
|
20240222,114000,1071307310,5210,5200,5210,5200,2760
|
|
20240222,113900,1056954300,5200,5190,5200,5190,3014
|
|
20240222,113800,1041281530,5200,5200,5200,5190,208
|
|
20240222,113700,1040201960,5190,5200,5200,5190,5552
|
|
20240222,113600,1011335060,5200,5190,5200,5190,105
|
|
20240222,113500,1010790090,5200,5190,5200,5190,1679
|
|
20240222,113400,1002074990,5190,5190,5200,5190,536
|
|
20240222,113300,999293120,5200,5200,5200,5190,1126
|
|
20240222,113200,993449110,5190,5200,5200,5180,2690
|
|
20240222,113100,979488460,5200,5190,5200,5190,2371
|
|
20240222,113000,967182930,5200,5200,5200,5200,80
|
|
20240222,112900,966766930,5200,5200,5200,5190,547
|
|
20240222,112800,963922560,5200,5190,5200,5190,99
|
|
20240222,112700,963407790,5200,5190,5200,5190,4
|
|
20240222,112600,963387020,5200,5200,5200,5190,103
|
|
20240222,112500,962852190,5200,5200,5200,5200,0
|
|
20240222,112400,962852190,5200,5200,5200,5190,28
|
|
20240222,112300,962706620,5200,5200,5200,5200,659
|
|
20240222,112200,959279820,5210,5190,5210,5180,7472
|
|
20240222,112100,920436000,5200,5190,5200,5190,11418
|
|
20240222,112000,861176570,5190,5190,5190,5180,1659
|
|
20240222,111900,852567950,5190,5180,5190,5180,4
|
|
20240222,111800,852547220,5190,5190,5190,5190,336
|
|
20240222,111700,850803380,5190,5190,5190,5180,606
|
|
20240222,111600,847662350,5190,5180,5190,5180,1054
|
|
20240222,111500,842202600,5190,5190,5190,5180,106
|
|
20240222,111400,841652500,5190,5190,5190,5180,301
|
|
20240222,111300,840091310,5190,5180,5190,5180,1024
|
|
20240222,111200,834786930,5190,5190,5190,5180,46
|
|
20240222,111100,834548220,5190,5180,5190,5180,54
|
|
20240222,111000,834268100,5190,5180,5190,5180,1005
|
|
20240222,110900,829062180,5190,5190,5190,5190,100
|
|
20240222,110800,828543180,5190,5180,5190,5180,882
|
|
20240222,110700,823968000,5190,5190,5190,5190,106
|
|
20240222,110600,823417860,5190,5190,5190,5190,364
|
|
20240222,110500,821528700,5190,5180,5190,5180,1809
|
|
20240222,110400,812158020,5190,5190,5190,5190,1302
|
|
20240222,110300,805400640,5190,5180,5190,5180,208
|
|
20240222,110200,804321180,5190,5190,5190,5190,1021
|
|
20240222,110100,799022190,5190,5190,5190,5180,72
|
|
20240222,110000,798649010,5180,5180,5190,5180,1004
|
|
20240222,105900,793448280,5190,5190,5190,5190,0
|
|
20240222,105800,793448280,5190,5190,5190,5180,276
|
|
20240222,105700,792015880,5190,5190,5190,5180,1626
|
|
20240222,105600,783577940,5190,5190,5190,5180,1219
|
|
20240222,105500,777252360,5190,5180,5190,5180,1217
|
|
20240222,105400,770948130,5190,5180,5190,5180,553
|
|
20240222,105300,768081610,5190,5180,5190,5180,103
|
|
20240222,105200,767547080,5190,5190,5190,5180,636
|
|
20240222,105100,764248090,5190,5190,5190,5180,24
|
|
20240222,105000,764123660,5180,5190,5190,5180,164
|
|
20240222,104900,763273990,5190,5180,5190,5180,105
|
|
20240222,104800,762729070,5190,5180,5190,5180,6037
|
|
20240222,104700,731457400,5180,5180,5180,5170,1217
|
|
20240222,104600,725157790,5180,5180,5180,5170,6
|
|
20240222,104500,725126740,5180,5170,5180,5170,26
|
|
20240222,104400,724992310,5180,5170,5180,5170,6
|
|
20240222,104300,724961270,5180,5180,5180,5180,100
|
|
20240222,104200,724443270,5180,5170,5180,5170,31
|
|
20240222,104100,724282780,5180,5170,5180,5170,80
|
|
20240222,104000,723868970,5180,5180,5180,5170,360
|
|
20240222,103900,722004520,5180,5180,5180,5170,109
|
|
20240222,103800,721439930,5180,5180,5180,5180,692
|
|
20240222,103700,717855370,5180,5170,5180,5170,298
|
|
20240222,103600,716312190,5180,5170,5180,5170,543
|
|
20240222,103500,713504860,5180,5170,5180,5170,1897
|
|
20240222,103400,703697350,5180,5180,5180,5170,2092
|
|
20240222,103300,692860820,5180,5180,5180,5180,280
|
|
20240222,103200,691410420,5180,5170,5180,5170,618
|
|
20240222,103100,688214370,5180,5180,5180,5180,1
|
|
20240222,103000,688209190,5180,5180,5180,5170,108
|
|
20240222,102900,687649780,5170,5180,5180,5170,579
|
|
20240222,102800,684654880,5180,5180,5180,5170,141
|
|
20240222,102700,683924900,5180,5180,5180,5170,562
|
|
20240222,102600,681013770,5180,5180,5180,5170,825
|
|
20240222,102500,676748270,5180,5170,5180,5160,1628
|
|
20240222,102400,668331830,5180,5180,5180,5170,2734
|
|
20240222,102300,654180170,5180,5170,5180,5170,816
|
|
20240222,102200,649953320,5180,5180,5180,5180,3
|
|
20240222,102100,649937780,5180,5180,5180,5170,1075
|
|
20240222,102000,644378420,5180,5180,5180,5170,3098
|
|
20240222,101900,628359620,5180,5180,5180,5170,138
|
|
20240222,101800,627645830,5180,5170,5180,5170,8194
|
|
20240222,101700,585281940,5180,5180,5180,5180,2
|
|
20240222,101600,585271580,5170,5170,5180,5170,198
|
|
20240222,101500,584246870,5180,5180,5180,5170,1715
|
|
20240222,101400,575368170,5180,5170,5180,5170,630
|
|
20240222,101300,572110840,5170,5170,5170,5160,2058
|
|
20240222,101200,561471010,5170,5170,5170,5160,2638
|
|
20240222,101100,547835520,5170,5170,5170,5160,778
|
|
20240222,101000,543820890,5170,5160,5170,5160,2610
|
|
20240222,100900,530353240,5170,5160,5170,5160,1875
|
|
20240222,100800,520677610,5170,5160,5170,5160,1104
|
|
20240222,100700,514980940,5170,5160,5170,5160,1203
|
|
20240222,100600,508773430,5170,5160,5170,5150,2089
|
|
20240222,100500,497984190,5170,5160,5170,5160,70
|
|
20240222,100400,497622960,5160,5150,5160,5150,2071
|
|
20240222,100300,486936650,5160,5160,5160,5150,543
|
|
20240222,100200,484138390,5160,5150,5160,5150,701
|
|
20240222,100100,480523230,5160,5160,5160,5150,261
|
|
20240222,100000,479178610,5160,5150,5160,5150,38
|
|
20240222,095900,478982560,5160,5160,5160,5150,95
|
|
20240222,095800,478493190,5160,5150,5160,5150,1934
|
|
20240222,095700,468532950,5160,5150,5160,5150,887
|
|
20240222,095600,463963790,5160,5160,5160,5160,57
|
|
20240222,095500,463669670,5160,5150,5160,5150,101
|
|
20240222,095400,463149510,5160,5150,5160,5150,8
|
|
20240222,095300,463108290,5160,5150,5160,5150,494
|
|
20240222,095200,460563000,5150,5150,5150,5140,2700
|
|
20240222,095100,446658030,5150,5140,5150,5140,15
|
|
20240222,095000,446580910,5150,5140,5150,5140,1021
|
|
20240222,094900,441327260,5130,5140,5140,5130,57
|
|
20240222,094800,441034310,5140,5150,5150,5130,2548
|
|
20240222,094700,427940220,5150,5140,5150,5140,154
|
|
20240222,094600,427147150,5150,5150,5150,5150,151
|
|
20240222,094500,426369500,5150,5140,5150,5130,1385
|
|
20240222,094400,419250620,5140,5130,5140,5130,628
|
|
20240222,094300,416028950,5140,5150,5150,5140,3124
|
|
20240222,094200,399971520,5150,5150,5160,5140,172
|
|
20240222,094100,399085730,5160,5160,5160,5150,528
|
|
20240222,094000,396366420,5160,5160,5160,5150,6
|
|
20240222,093900,396335490,5150,5150,5160,5150,1006
|
|
20240222,093800,391145530,5160,5140,5160,5140,25
|
|
20240222,093700,391016590,5160,5160,5160,5150,3280
|
|
20240222,093600,374122310,5160,5150,5160,5150,161
|
|
20240222,093500,373293050,5160,5160,5160,5150,199
|
|
20240222,093400,372266270,5150,5160,5160,5150,1605
|
|
20240222,093300,363999510,5160,5160,5160,5150,869
|
|
20240222,093200,359523930,5160,5160,5160,5160,225
|
|
20240222,093100,358362930,5160,5160,5170,5150,232
|
|
20240222,093000,357166300,5170,5160,5170,5160,36
|
|
20240222,092900,356980220,5170,5160,5170,5160,2955
|
|
20240222,092800,341732320,5150,5160,5160,5150,510
|
|
20240222,092700,339105800,5150,5160,5160,5150,2565
|
|
20240222,092600,325895800,5160,5160,5160,5150,160
|
|
20240222,092500,325070230,5160,5160,5180,5150,1916
|
|
20240222,092400,315188990,5180,5170,5180,5160,578
|
|
20240222,092300,312203160,5180,5170,5180,5160,1077
|
|
20240222,092200,306634840,5180,5170,5180,5160,531
|
|
20240222,092100,303884940,5180,5170,5180,5160,332
|
|
20240222,092000,302169550,5170,5170,5180,5160,374
|
|
20240222,091900,300236960,5170,5170,5170,5160,94
|
|
20240222,091800,299751330,5170,5150,5170,5150,1109
|
|
20240222,091700,294029860,5160,5150,5160,5150,572
|
|
20240222,091600,291084020,5160,5150,5160,5150,122
|
|
20240222,091500,290455700,5150,5150,5160,5150,85
|
|
20240222,091400,290017940,5160,5180,5180,5160,1189
|
|
20240222,091300,283871510,5180,5170,5180,5170,2482
|
|
20240222,091200,271039060,5180,5160,5180,5150,5415
|
|
20240222,091100,243073370,5160,5140,5160,5140,2077
|
|
20240222,091000,232376140,5150,5130,5150,5130,2332
|
|
20240222,090900,220402930,5140,5150,5160,5130,14912
|
|
20240222,090800,143656110,5160,5160,5160,5150,1204
|
|
20240222,090700,137453130,5160,5160,5170,5150,5546
|
|
20240222,090600,108835810,5170,5160,5170,5160,448
|
|
20240222,090500,106522910,5170,5150,5170,5150,2090
|
|
20240222,090400,95744460,5160,5170,5180,5150,3445
|
|
20240222,090300,77941900,5180,5170,5190,5170,5187
|
|
20240222,090200,51124930,5190,5180,5190,5170,1664
|
|
20240222,090100,42503340,5170,5190,5190,5170,2302
|
|
20240222,090000,30570790,5190,5170,5190,5170,5911
|