597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,185300,2156999625,3420,3420,3420,3420,0
|
|
20240216,185200,2156999625,3420,3420,3420,3420,0
|
|
20240216,185100,2156999625,3420,3420,3420,3420,0
|
|
20240216,185000,2156999625,3420,3420,3420,3420,0
|
|
20240216,184900,2156999625,3420,3420,3420,3420,0
|
|
20240216,184800,2156999625,3420,3420,3420,3420,0
|
|
20240216,184700,2156999625,3420,3420,3420,3420,0
|
|
20240216,184600,2156999625,3420,3420,3420,3420,0
|
|
20240216,184500,2156999625,3420,3420,3420,3420,0
|
|
20240216,184400,2156999625,3420,3420,3420,3420,0
|
|
20240216,184300,2156999625,3420,3420,3420,3420,0
|
|
20240216,184200,2156999625,3420,3420,3420,3420,0
|
|
20240216,184100,2156999625,3420,3420,3420,3420,0
|
|
20240216,184000,2156999625,3420,3420,3420,3420,0
|
|
20240216,183900,2156999625,3420,3420,3420,3420,0
|
|
20240216,183800,2156999625,3420,3420,3420,3420,0
|
|
20240216,183700,2156999625,3420,3420,3420,3420,0
|
|
20240216,183600,2156999625,3420,3420,3420,3420,0
|
|
20240216,183500,2156999625,3420,3420,3420,3420,0
|
|
20240216,183400,2156999625,3420,3420,3420,3420,0
|
|
20240216,183300,2156999625,3420,3420,3420,3420,0
|
|
20240216,183200,2156999625,3420,3420,3420,3420,0
|
|
20240216,183100,2156999625,3420,3420,3420,3420,0
|
|
20240216,183000,2156999625,3420,3420,3420,3420,0
|
|
20240216,182900,2156999625,3420,3420,3420,3420,0
|
|
20240216,182800,2156999625,3420,3420,3420,3420,0
|
|
20240216,182700,2156999625,3420,3420,3420,3420,0
|
|
20240216,182600,2156999625,3420,3420,3420,3420,0
|
|
20240216,182500,2156999625,3420,3420,3420,3420,0
|
|
20240216,182400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,182300,2156999625,3420,3420,3420,3420,0
|
|
20240216,182200,2156999625,3420,3420,3420,3420,0
|
|
20240216,182100,2156999625,3420,3420,3420,3420,0
|
|
20240216,182000,2156999625,3420,3420,3420,3420,0
|
|
20240216,181900,2156999625,3420,3420,3420,3420,0
|
|
20240216,181800,2156999625,3420,3420,3420,3420,0
|
|
20240216,181700,2156999625,3420,3420,3420,3420,0
|
|
20240216,181600,2156999625,3420,3420,3420,3420,0
|
|
20240216,181500,2156999625,3420,3420,3420,3420,0
|
|
20240216,181400,2156999625,3420,3420,3420,3420,0
|
|
20240216,181300,2156999625,3420,3420,3420,3420,0
|
|
20240216,181200,2156999625,3420,3420,3420,3420,0
|
|
20240216,181100,2156999625,3420,3420,3420,3420,0
|
|
20240216,181000,2156999625,3420,3420,3420,3420,0
|
|
20240216,180900,2156999625,3420,3420,3420,3420,0
|
|
20240216,180800,2156999625,3420,3420,3420,3420,0
|
|
20240216,180700,2156999625,3420,3420,3420,3420,0
|
|
20240216,180600,2156999625,3420,3420,3420,3420,0
|
|
20240216,180500,2156999625,3420,3420,3420,3420,0
|
|
20240216,180400,2156999625,3420,3420,3420,3420,0
|
|
20240216,180300,2156999625,3420,3420,3420,3420,0
|
|
20240216,180200,2156999625,3420,3420,3420,3420,0
|
|
20240216,180100,2156999625,3420,3420,3420,3420,0
|
|
20240216,180000,2156999625,3420,3420,3420,3420,0
|
|
20240216,175900,2156999625,3420,3420,3420,3420,0
|
|
20240216,175800,2156999625,3420,3420,3420,3420,0
|
|
20240216,175700,2156999625,3420,3420,3420,3420,0
|
|
20240216,175600,2156999625,3420,3420,3420,3420,0
|
|
20240216,175500,2156999625,3420,3420,3420,3420,0
|
|
20240216,175400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,175300,2156999625,3420,3420,3420,3420,0
|
|
20240216,175200,2156999625,3420,3420,3420,3420,0
|
|
20240216,175100,2156999625,3420,3420,3420,3420,0
|
|
20240216,175000,2156999625,3420,3420,3420,3420,0
|
|
20240216,174900,2156999625,3420,3420,3420,3420,0
|
|
20240216,174800,2156999625,3420,3420,3420,3420,0
|
|
20240216,174700,2156999625,3420,3420,3420,3420,0
|
|
20240216,174600,2156999625,3420,3420,3420,3420,0
|
|
20240216,174500,2156999625,3420,3420,3420,3420,0
|
|
20240216,174400,2156999625,3420,3420,3420,3420,0
|
|
20240216,174300,2156999625,3420,3420,3420,3420,0
|
|
20240216,174200,2156999625,3420,3420,3420,3420,0
|
|
20240216,174100,2156999625,3420,3420,3420,3420,0
|
|
20240216,174000,2156999625,3420,3420,3420,3420,0
|
|
20240216,173900,2156999625,3420,3420,3420,3420,0
|
|
20240216,173800,2156999625,3420,3420,3420,3420,0
|
|
20240216,173700,2156999625,3420,3420,3420,3420,0
|
|
20240216,173600,2156999625,3420,3420,3420,3420,0
|
|
20240216,173500,2156999625,3420,3420,3420,3420,0
|
|
20240216,173400,2156999625,3420,3420,3420,3420,0
|
|
20240216,173300,2156999625,3420,3420,3420,3420,0
|
|
20240216,173200,2156999625,3420,3420,3420,3420,0
|
|
20240216,173100,2156999625,3420,3420,3420,3420,0
|
|
20240216,173000,2156999625,3420,3420,3420,3420,0
|
|
20240216,172900,2156999625,3420,3420,3420,3420,0
|
|
20240216,172800,2156999625,3420,3420,3420,3420,0
|
|
20240216,172700,2156999625,3420,3420,3420,3420,0
|
|
20240216,172600,2156999625,3420,3420,3420,3420,0
|
|
20240216,172500,2156999625,3420,3420,3420,3420,0
|
|
20240216,172400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,172300,2156999625,3420,3420,3420,3420,0
|
|
20240216,172200,2156999625,3420,3420,3420,3420,0
|
|
20240216,172100,2156999625,3420,3420,3420,3420,0
|
|
20240216,172000,2156999625,3420,3420,3420,3420,0
|
|
20240216,171900,2156999625,3420,3420,3420,3420,0
|
|
20240216,171800,2156999625,3420,3420,3420,3420,0
|
|
20240216,171700,2156999625,3420,3420,3420,3420,0
|
|
20240216,171600,2156999625,3420,3420,3420,3420,0
|
|
20240216,171500,2156999625,3420,3420,3420,3420,0
|
|
20240216,171400,2156999625,3420,3420,3420,3420,0
|
|
20240216,171300,2156999625,3420,3420,3420,3420,0
|
|
20240216,171200,2156999625,3420,3420,3420,3420,0
|
|
20240216,171100,2156999625,3420,3420,3420,3420,0
|
|
20240216,171000,2156999625,3420,3420,3420,3420,0
|
|
20240216,170900,2156999625,3420,3420,3420,3420,0
|
|
20240216,170800,2156999625,3420,3420,3420,3420,0
|
|
20240216,170700,2156999625,3420,3420,3420,3420,0
|
|
20240216,170600,2156999625,3420,3420,3420,3420,0
|
|
20240216,170500,2156999625,3420,3420,3420,3420,0
|
|
20240216,170400,2156999625,3420,3420,3420,3420,0
|
|
20240216,170300,2156999625,3420,3420,3420,3420,0
|
|
20240216,170200,2156999625,3420,3420,3420,3420,0
|
|
20240216,170100,2156999625,3420,3420,3420,3420,0
|
|
20240216,170000,2156999625,3420,3420,3420,3420,0
|
|
20240216,165900,2156999625,3420,3420,3420,3420,0
|
|
20240216,165800,2156999625,3420,3420,3420,3420,0
|
|
20240216,165700,2156999625,3420,3420,3420,3420,0
|
|
20240216,165600,2156999625,3420,3420,3420,3420,0
|
|
20240216,165500,2156999625,3420,3420,3420,3420,0
|
|
20240216,165400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,165300,2156999625,3420,3420,3420,3420,0
|
|
20240216,165200,2156999625,3420,3420,3420,3420,0
|
|
20240216,165100,2156999625,3420,3420,3420,3420,0
|
|
20240216,165000,2156999625,3420,3420,3420,3420,0
|
|
20240216,164900,2156999625,3420,3420,3420,3420,0
|
|
20240216,164800,2156999625,3420,3420,3420,3420,0
|
|
20240216,164700,2156999625,3420,3420,3420,3420,0
|
|
20240216,164600,2156999625,3420,3420,3420,3420,0
|
|
20240216,164500,2156999625,3420,3420,3420,3420,0
|
|
20240216,164400,2156999625,3420,3420,3420,3420,0
|
|
20240216,164300,2156999625,3420,3420,3420,3420,0
|
|
20240216,164200,2156999625,3420,3420,3420,3420,0
|
|
20240216,164100,2156999625,3420,3420,3420,3420,0
|
|
20240216,164000,2156999625,3420,3420,3420,3420,0
|
|
20240216,163900,2156999625,3420,3420,3420,3420,0
|
|
20240216,163800,2156999625,3420,3420,3420,3420,0
|
|
20240216,163700,2156999625,3420,3420,3420,3420,0
|
|
20240216,163600,2156999625,3420,3420,3420,3420,0
|
|
20240216,163500,2156999625,3420,3420,3420,3420,0
|
|
20240216,163400,2156999625,3420,3420,3420,3420,0
|
|
20240216,163300,2156999625,3420,3420,3420,3420,0
|
|
20240216,163200,2156999625,3420,3420,3420,3420,0
|
|
20240216,163100,2156999625,3420,3420,3420,3420,0
|
|
20240216,163000,2156999625,3420,3420,3420,3420,0
|
|
20240216,162900,2156999625,3420,3420,3420,3420,0
|
|
20240216,162800,2156999625,3420,3420,3420,3420,0
|
|
20240216,162700,2156999625,3420,3420,3420,3420,0
|
|
20240216,162600,2156999625,3420,3420,3420,3420,0
|
|
20240216,162500,2156999625,3420,3420,3420,3420,0
|
|
20240216,162400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,162300,2156999625,3420,3420,3420,3420,0
|
|
20240216,162200,2156999625,3420,3420,3420,3420,0
|
|
20240216,162100,2156999625,3420,3420,3420,3420,0
|
|
20240216,162000,2156999625,3420,3420,3420,3420,0
|
|
20240216,161900,2156999625,3420,3420,3420,3420,0
|
|
20240216,161800,2156999625,3420,3420,3420,3420,0
|
|
20240216,161700,2156999625,3420,3420,3420,3420,0
|
|
20240216,161600,2156999625,3420,3420,3420,3420,0
|
|
20240216,161500,2156999625,3420,3420,3420,3420,0
|
|
20240216,161400,2156999625,3420,3420,3420,3420,0
|
|
20240216,161300,2156999625,3420,3420,3420,3420,0
|
|
20240216,161200,2156999625,3420,3420,3420,3420,0
|
|
20240216,161100,2156999625,3420,3420,3420,3420,0
|
|
20240216,161000,2156999625,3420,3420,3420,3420,0
|
|
20240216,160900,2156999625,3420,3420,3420,3420,0
|
|
20240216,160800,2156999625,3420,3420,3420,3420,0
|
|
20240216,160700,2156999625,3420,3420,3420,3420,0
|
|
20240216,160600,2156999625,3420,3420,3420,3420,0
|
|
20240216,160500,2156999625,3420,3420,3420,3420,0
|
|
20240216,160400,2156999625,3420,3420,3420,3420,0
|
|
20240216,160300,2156999625,3420,3420,3420,3420,0
|
|
20240216,160200,2156999625,3420,3420,3420,3420,0
|
|
20240216,160100,2156999625,3420,3420,3420,3420,0
|
|
20240216,160000,2156999625,3420,3420,3420,3420,0
|
|
20240216,155900,2156999625,3420,3420,3420,3420,0
|
|
20240216,155800,2156999625,3420,3420,3420,3420,0
|
|
20240216,155700,2156999625,3420,3420,3420,3420,0
|
|
20240216,155600,2156999625,3420,3420,3420,3420,0
|
|
20240216,155500,2156999625,3420,3420,3420,3420,0
|
|
20240216,155400,2156999625,3420,3420,3420,3420,5977
|
|
20240216,155300,2156999625,3420,3420,3420,3420,0
|
|
20240216,155200,2156999625,3420,3420,3420,3420,0
|
|
20240216,155100,2156999625,3420,3420,3420,3420,0
|
|
20240216,155000,2156999625,3420,3420,3420,3420,0
|
|
20240216,154900,2156999625,3420,3420,3420,3420,0
|
|
20240216,154800,2156999625,3420,3420,3420,3420,0
|
|
20240216,154700,2156999625,3420,3420,3420,3420,0
|
|
20240216,154600,2156999625,3420,3420,3420,3420,0
|
|
20240216,154500,2156999625,3420,3420,3420,3420,0
|
|
20240216,154400,2156999625,3420,3420,3420,3420,0
|
|
20240216,154300,2156999625,3420,3420,3420,3420,0
|
|
20240216,154200,2156999625,3420,3420,3420,3420,0
|
|
20240216,154100,2156999625,3420,3420,3420,3420,0
|
|
20240216,154000,2156999625,3420,3420,3420,3420,0
|
|
20240216,153900,2156999625,3420,3420,3420,3420,0
|
|
20240216,153800,2156999625,3420,3420,3420,3420,0
|
|
20240216,153700,2156999625,3420,3420,3420,3420,0
|
|
20240216,153600,2156999625,3420,3420,3420,3420,0
|
|
20240216,153500,2156999625,3420,3420,3420,3420,0
|
|
20240216,153400,2156999625,3420,3420,3420,3420,0
|
|
20240216,153300,2156999625,3420,3420,3420,3420,0
|
|
20240216,153200,2156999625,3420,3420,3420,3420,0
|
|
20240216,153100,2156999625,3420,3420,3420,3420,0
|
|
20240216,153000,2156999625,3420,3420,3420,3420,5977
|
|
20240216,152900,2136558285,3425,3425,3425,3425,0
|
|
20240216,152800,2136558285,3425,3425,3425,3425,0
|
|
20240216,152700,2136558285,3425,3425,3425,3425,0
|
|
20240216,152600,2136558285,3425,3425,3425,3425,0
|
|
20240216,152500,2136558285,3425,3425,3425,3425,0
|
|
20240216,152400,2136558285,3425,3425,3425,3425,0
|
|
20240216,152300,2136558285,3425,3425,3425,3425,0
|
|
20240216,152200,2136558285,3425,3425,3425,3425,0
|
|
20240216,152100,2136558285,3425,3425,3425,3425,0
|
|
20240216,152000,2136558285,3425,3425,3425,3425,0
|
|
20240216,151900,2136558285,3425,3425,3425,3415,3415
|
|
20240216,151800,2124879495,3425,3420,3425,3415,3347
|
|
20240216,151700,2113442920,3420,3420,3425,3420,2439
|
|
20240216,151600,2105097900,3425,3420,3425,3420,73
|
|
20240216,151500,2104848215,3425,3420,3425,3420,10
|
|
20240216,151400,2104814010,3425,3420,3425,3420,3185
|
|
20240216,151300,2093906725,3420,3420,3425,3420,1100
|
|
20240216,151200,2090144720,3430,3420,3430,3420,2052
|
|
20240216,151100,2083121160,3420,3420,3430,3420,399
|
|
20240216,151000,2081755890,3420,3420,3425,3420,119
|
|
20240216,150900,2081348605,3420,3430,3430,3420,805
|
|
20240216,150800,2078587760,3425,3425,3425,3425,1073
|
|
20240216,150700,2074912735,3425,3430,3430,3425,603
|
|
20240216,150600,2072846295,3430,3420,3430,3420,10835
|
|
20240216,150500,2035686135,3425,3430,3430,3420,11
|
|
20240216,150400,2035648495,3420,3430,3430,3420,100
|
|
20240216,150300,2035306385,3430,3420,3430,3420,33
|
|
20240216,150200,2035193305,3420,3425,3430,3420,492
|
|
20240216,150100,2033509160,3430,3430,3430,3420,78
|
|
20240216,150000,2033241910,3430,3425,3430,3415,775
|
|
20240216,145900,2030587285,3425,3430,3430,3415,1558
|
|
20240216,145800,2025265865,3415,3420,3430,3415,3380
|
|
20240216,145700,2013681190,3420,3420,3430,3420,639
|
|
20240216,145600,2011495650,3430,3420,3430,3420,31
|
|
20240216,145500,2011389410,3430,3420,3430,3420,29
|
|
20240216,145400,2011290120,3430,3425,3430,3420,176
|
|
20240216,145300,2010687360,3425,3425,3430,3425,480
|
|
20240216,145200,2009043340,3425,3425,3430,3425,336
|
|
20240216,145100,2007892480,3425,3425,3430,3425,429
|
|
20240216,145000,2006421930,3425,3430,3430,3425,61
|
|
20240216,144900,2006212850,3430,3430,3435,3425,2067
|
|
20240216,144800,1999122425,3430,3425,3430,3425,1344
|
|
20240216,144700,1994517725,3430,3425,3430,3420,3251
|
|
20240216,144600,1983383170,3420,3425,3425,3420,391
|
|
20240216,144500,1982045540,3425,3425,3425,3425,171
|
|
20240216,144400,1981459865,3420,3420,3420,3420,1000
|
|
20240216,144300,1978039865,3425,3420,3425,3420,16
|
|
20240216,144200,1977985095,3420,3415,3420,3415,4914
|
|
20240216,144100,1961179425,3415,3415,3415,3415,2
|
|
20240216,144000,1961172595,3420,3420,3420,3415,1002
|
|
20240216,143900,1957750755,3415,3420,3420,3415,568
|
|
20240216,143800,1955810770,3420,3415,3420,3415,101
|
|
20240216,143700,1955465850,3420,3415,3420,3415,567
|
|
20240216,143600,1953529540,3420,3420,3420,3420,1
|
|
20240216,143500,1953526120,3415,3415,3420,3415,1437
|
|
20240216,143400,1948618760,3420,3420,3420,3415,152
|
|
20240216,143300,1948099670,3415,3420,3420,3415,201
|
|
20240216,143200,1947413250,3420,3420,3420,3420,2
|
|
20240216,143100,1947406410,3420,3420,3420,3420,300
|
|
20240216,143000,1946380410,3415,3415,3415,3415,202
|
|
20240216,142900,1945690580,3415,3415,3415,3415,0
|
|
20240216,142800,1945690580,3415,3415,3415,3415,150
|
|
20240216,142700,1945178330,3415,3415,3415,3415,169
|
|
20240216,142600,1944601195,3420,3415,3420,3415,1020
|
|
20240216,142500,1941117795,3415,3415,3415,3415,1
|
|
20240216,142400,1941114380,3420,3420,3420,3420,15
|
|
20240216,142300,1941063080,3410,3415,3415,3410,419
|
|
20240216,142200,1939633190,3415,3415,3415,3415,58
|
|
20240216,142100,1939435120,3415,3415,3415,3415,150
|
|
20240216,142000,1938922870,3415,3415,3420,3415,355
|
|
20240216,141900,1937709795,3415,3415,3415,3415,500
|
|
20240216,141800,1936002295,3415,3415,3420,3415,703
|
|
20240216,141700,1933601545,3420,3420,3420,3420,2
|
|
20240216,141600,1933594705,3415,3415,3415,3415,101
|
|
20240216,141500,1933249790,3415,3420,3420,3415,310
|
|
20240216,141400,1932191090,3415,3415,3415,3415,0
|
|
20240216,141300,1932191090,3415,3415,3415,3415,1000
|
|
20240216,141200,1928776090,3415,3415,3415,3410,1488
|
|
20240216,141100,1923694815,3415,3415,3415,3415,600
|
|
20240216,141000,1921645815,3415,3410,3415,3410,2968
|
|
20240216,140900,1911515795,3410,3410,3410,3410,450
|
|
20240216,140800,1909981295,3410,3410,3410,3410,100
|
|
20240216,140700,1909640295,3410,3410,3410,3410,676
|
|
20240216,140600,1907335135,3400,3410,3410,3400,27798
|
|
20240216,140500,1812715895,3415,3415,3415,3415,278
|
|
20240216,140400,1811766525,3415,3415,3415,3415,15
|
|
20240216,140300,1811715300,3415,3415,3415,3415,2870
|
|
20240216,140200,1801914250,3415,3415,3415,3415,0
|
|
20240216,140100,1801914250,3415,3415,3415,3415,0
|
|
20240216,140000,1801914250,3415,3420,3420,3415,338
|
|
20240216,135900,1800759800,3415,3415,3415,3415,22
|
|
20240216,135800,1800684670,3415,3410,3415,3410,3074
|
|
20240216,135700,1790190110,3415,3415,3415,3415,47
|
|
20240216,135600,1790029605,3415,3415,3415,3415,726
|
|
20240216,135500,1787550315,3415,3415,3415,3415,40
|
|
20240216,135400,1787413715,3415,3410,3415,3410,99
|
|
20240216,135300,1787075885,3415,3410,3415,3410,308
|
|
20240216,135200,1786025595,3415,3415,3415,3415,20
|
|
20240216,135100,1785957295,3415,3415,3415,3415,57
|
|
20240216,135000,1785762640,3415,3415,3415,3415,20
|
|
20240216,134900,1785694340,3410,3410,3410,3410,262
|
|
20240216,134800,1784800920,3415,3410,3415,3410,56
|
|
20240216,134700,1784609780,3410,3410,3410,3410,2
|
|
20240216,134600,1784602960,3415,3415,3415,3415,2421
|
|
20240216,134500,1776335245,3410,3410,3415,3410,163
|
|
20240216,134400,1775779235,3410,3410,3410,3410,3
|
|
20240216,134300,1775769005,3415,3415,3415,3415,678
|
|
20240216,134200,1773453635,3420,3415,3420,3415,439
|
|
20240216,134100,1771952260,3415,3415,3415,3415,2121
|
|
20240216,134000,1764709045,3415,3420,3420,3415,123
|
|
20240216,133900,1764288720,3420,3420,3420,3420,102
|
|
20240216,133800,1763939880,3415,3420,3420,3415,893
|
|
20240216,133700,1760889560,3420,3415,3420,3415,38
|
|
20240216,133600,1760759780,3415,3415,3415,3415,116
|
|
20240216,133500,1760363640,3415,3415,3415,3415,700
|
|
20240216,133400,1757973140,3420,3420,3420,3420,88
|
|
20240216,133300,1757672180,3415,3415,3415,3415,1011
|
|
20240216,133200,1754219615,3420,3420,3420,3420,2
|
|
20240216,133100,1754212775,3420,3420,3420,3420,45
|
|
20240216,133000,1754058875,3420,3420,3420,3420,0
|
|
20240216,132900,1754058875,3420,3420,3420,3420,330
|
|
20240216,132800,1752930275,3420,3420,3420,3420,0
|
|
20240216,132700,1752930275,3420,3415,3420,3415,9454
|
|
20240216,132600,1720644805,3415,3415,3415,3415,223
|
|
20240216,132500,1719883260,3415,3415,3415,3415,36
|
|
20240216,132400,1719760320,3415,3415,3415,3415,0
|
|
20240216,132300,1719760320,3415,3415,3415,3415,54
|
|
20240216,132200,1719575910,3415,3410,3415,3410,1306
|
|
20240216,132100,1715122445,3415,3410,3415,3410,542
|
|
20240216,132000,1713274220,3415,3415,3415,3415,68
|
|
20240216,131900,1713042000,3415,3415,3415,3415,5
|
|
20240216,131800,1713024925,3410,3410,3415,3410,82
|
|
20240216,131700,1712745300,3415,3415,3415,3415,36
|
|
20240216,131600,1712622360,3415,3415,3415,3415,50
|
|
20240216,131500,1712451610,3415,3415,3415,3415,0
|
|
20240216,131400,1712451610,3415,3415,3415,3415,36
|
|
20240216,131300,1712328670,3415,3415,3415,3415,1
|
|
20240216,131200,1712325255,3415,3415,3415,3415,0
|
|
20240216,131100,1712325255,3415,3415,3415,3415,1938
|
|
20240216,131000,1705706985,3415,3415,3415,3415,152
|
|
20240216,130900,1705187905,3415,3415,3415,3415,0
|
|
20240216,130800,1705187905,3415,3410,3415,3410,2436
|
|
20240216,130700,1696880965,3410,3410,3410,3410,900
|
|
20240216,130600,1693811965,3415,3415,3415,3415,136
|
|
20240216,130500,1693347525,3415,3415,3415,3415,0
|
|
20240216,130400,1693347525,3415,3410,3415,3410,246
|
|
20240216,130300,1692507685,3410,3410,3410,3410,136
|
|
20240216,130200,1692043925,3415,3410,3415,3410,295
|
|
20240216,130100,1691037965,3410,3410,3410,3410,0
|
|
20240216,130000,1691037965,3410,3410,3410,3410,37
|
|
20240216,125900,1690911795,3410,3410,3410,3410,87
|
|
20240216,125800,1690615125,3415,3415,3415,3415,1
|
|
20240216,125700,1690611710,3410,3410,3415,3405,940
|
|
20240216,125600,1687406510,3410,3410,3410,3410,217
|
|
20240216,125500,1686666540,3415,3410,3415,3410,76
|
|
20240216,125400,1686407225,3415,3410,3415,3410,37
|
|
20240216,125300,1686281050,3415,3415,3415,3405,903
|
|
20240216,125200,1683206305,3410,3410,3415,3410,2029
|
|
20240216,125100,1676287410,3415,3410,3415,3410,1082
|
|
20240216,125000,1672597600,3415,3415,3415,3415,3
|
|
20240216,124900,1672587355,3415,3410,3415,3410,2
|
|
20240216,124800,1672580530,3415,3410,3415,3410,54
|
|
20240216,124700,1672396210,3415,3415,3415,3415,90
|
|
20240216,124600,1672088860,3415,3410,3415,3410,2696
|
|
20240216,124500,1662895305,3415,3415,3415,3415,361
|
|
20240216,124400,1661662490,3415,3410,3415,3410,26
|
|
20240216,124300,1661573820,3410,3410,3415,3410,675
|
|
20240216,124200,1659271885,3415,3415,3415,3415,1
|
|
20240216,124100,1659268470,3410,3410,3410,3410,2
|
|
20240216,124000,1659261650,3415,3410,3415,3410,1136
|
|
20240216,123900,1655387710,3415,3415,3415,3415,9
|
|
20240216,123800,1655356975,3415,3410,3415,3410,12
|
|
20240216,123700,1655316045,3410,3410,3415,3410,545
|
|
20240216,123600,1653457415,3415,3405,3415,3405,1735
|
|
20240216,123500,1647541065,3410,3405,3410,3405,28
|
|
20240216,123400,1647445700,3410,3415,3415,3410,4831
|
|
20240216,123300,1630971985,3415,3410,3415,3410,2057
|
|
20240216,123200,1623957610,3415,3410,3415,3410,5026
|
|
20240216,123100,1606818945,3415,3420,3420,3415,37
|
|
20240216,123000,1606692585,3415,3420,3420,3415,811
|
|
20240216,122900,1603922515,3420,3420,3420,3415,178
|
|
20240216,122800,1603314460,3420,3415,3420,3410,1123
|
|
20240216,122700,1599483775,3415,3415,3415,3415,100
|
|
20240216,122600,1599142275,3415,3415,3415,3415,37
|
|
20240216,122500,1599015920,3415,3415,3415,3415,0
|
|
20240216,122400,1599015920,3415,3415,3415,3410,1316
|
|
20240216,122300,1594527615,3415,3415,3420,3415,37
|
|
20240216,122200,1594401255,3410,3420,3420,3410,11
|
|
20240216,122100,1594363735,3415,3415,3415,3410,1253
|
|
20240216,122000,1590090690,3420,3420,3420,3415,58
|
|
20240216,121900,1589892335,3415,3415,3415,3415,247
|
|
20240216,121800,1589048830,3415,3415,3415,3415,69
|
|
20240216,121700,1588813195,3415,3415,3415,3415,9
|
|
20240216,121600,1588782460,3410,3420,3420,3410,1508
|
|
20240216,121500,1583635180,3420,3420,3420,3420,1
|
|
20240216,121400,1583631760,3415,3410,3420,3410,226
|
|
20240216,121300,1582860515,3415,3415,3415,3415,0
|
|
20240216,121200,1582860515,3415,3415,3415,3415,293
|
|
20240216,121100,1581859920,3410,3415,3420,3410,95
|
|
20240216,121000,1581535810,3420,3410,3420,3410,343
|
|
20240216,120900,1580364650,3410,3415,3420,3410,5818
|
|
20240216,120800,1560495930,3415,3420,3420,3415,4
|
|
20240216,120700,1560482260,3415,3420,3420,3415,1016
|
|
20240216,120600,1557012610,3420,3420,3425,3420,540
|
|
20240216,120500,1555165805,3425,3425,3425,3425,1
|
|
20240216,120400,1555162380,3420,3420,3420,3420,25
|
|
20240216,120300,1555076880,3425,3425,3425,3425,3036
|
|
20240216,120200,1544678580,3425,3420,3425,3420,42
|
|
20240216,120100,1544534930,3425,3420,3425,3420,2
|
|
20240216,120000,1544528085,3425,3425,3425,3425,36
|
|
20240216,115900,1544404785,3425,3425,3425,3425,1387
|
|
20240216,115800,1539654310,3420,3415,3420,3415,2804
|
|
20240216,115700,1530071310,3415,3415,3415,3410,1282
|
|
20240216,115600,1525698045,3415,3415,3415,3415,0
|
|
20240216,115500,1525698045,3415,3415,3415,3415,20
|
|
20240216,115400,1525629745,3415,3415,3415,3415,36
|
|
20240216,115300,1525506805,3415,3415,3415,3415,63
|
|
20240216,115200,1525291660,3415,3415,3415,3415,56
|
|
20240216,115100,1525100420,3410,3415,3415,3410,41
|
|
20240216,115000,1524960605,3415,3415,3415,3410,34
|
|
20240216,114900,1524844555,3410,3415,3415,3410,3144
|
|
20240216,114800,1514123335,3415,3415,3415,3415,3031
|
|
20240216,114700,1503772470,3415,3415,3415,3415,600
|
|
20240216,114600,1501723470,3420,3420,3420,3420,36
|
|
20240216,114500,1501600350,3415,3420,3420,3415,1870
|
|
20240216,114400,1495213950,3420,3420,3420,3420,0
|
|
20240216,114300,1495213950,3420,3420,3420,3420,237
|
|
20240216,114200,1494403410,3420,3415,3420,3415,1001
|
|
20240216,114100,1490984990,3420,3415,3420,3415,3341
|
|
20240216,114000,1479575040,3420,3420,3420,3415,1153
|
|
20240216,113900,1475631930,3420,3425,3425,3420,2014
|
|
20240216,113800,1468743985,3420,3425,3425,3420,1595
|
|
20240216,113700,1463288980,3425,3425,3425,3425,64
|
|
20240216,113600,1463069780,3425,3425,3425,3425,245
|
|
20240216,113500,1462230655,3425,3420,3425,3420,1150
|
|
20240216,113400,1458296930,3420,3420,3420,3420,1181
|
|
20240216,113300,1454257910,3420,3425,3425,3420,3114
|
|
20240216,113200,1443592465,3425,3425,3425,3425,693
|
|
20240216,113100,1441218940,3425,3425,3425,3425,641
|
|
20240216,113000,1439023515,3425,3425,3430,3425,12456
|
|
20240216,112900,1396361570,3430,3430,3430,3425,5342
|
|
20240216,112800,1378046750,3430,3430,3430,3430,954
|
|
20240216,112700,1374774530,3430,3430,3430,3430,200
|
|
20240216,112600,1374088530,3430,3430,3430,3430,36
|
|
20240216,112500,1373965050,3430,3430,3430,3430,56
|
|
20240216,112400,1373772970,3425,3430,3430,3425,11602
|
|
20240216,112300,1334035870,3430,3430,3430,3430,651
|
|
20240216,112200,1331802940,3430,3430,3435,3430,954
|
|
20240216,112100,1328530715,3430,3425,3430,3425,1411
|
|
20240216,112000,1323691130,3430,3430,3430,3430,135
|
|
20240216,111900,1323228080,3430,3430,3430,3425,1353
|
|
20240216,111800,1318587310,3430,3430,3430,3430,412
|
|
20240216,111700,1317174150,3430,3425,3430,3425,47
|
|
20240216,111600,1317012995,3430,3430,3430,3430,2
|
|
20240216,111500,1317006135,3425,3420,3425,3420,17372
|
|
20240216,111400,1257513850,3425,3425,3425,3425,1757
|
|
20240216,111300,1251496125,3425,3425,3430,3425,1506
|
|
20240216,111200,1246338070,3425,3430,3430,3425,1236
|
|
20240216,111100,1242102935,3430,3430,3430,3430,0
|
|
20240216,111000,1242102935,3430,3425,3430,3425,2300
|
|
20240216,110900,1234223935,3430,3430,3430,3430,203
|
|
20240216,110800,1233527645,3430,3430,3430,3430,512
|
|
20240216,110700,1231771485,3435,3435,3435,3435,116
|
|
20240216,110600,1231373025,3435,3435,3435,3425,1484
|
|
20240216,110500,1226282915,3435,3430,3435,3425,1849
|
|
20240216,110400,1219937595,3435,3435,3440,3435,501
|
|
20240216,110300,1218216655,3435,3435,3440,3435,159
|
|
20240216,110200,1217670440,3435,3445,3445,3435,2776
|
|
20240216,110100,1208125850,3445,3440,3445,3435,1006
|
|
20240216,110000,1204666735,3440,3435,3440,3435,1036
|
|
20240216,105900,1201107895,3430,3430,3430,3430,1010
|
|
20240216,105800,1197643595,3440,3435,3440,3425,1513
|
|
20240216,105700,1192452620,3435,3445,3445,3435,11509
|
|
20240216,105600,1152884145,3445,3445,3450,3445,2721
|
|
20240216,105500,1143507050,3445,3445,3450,3445,11161
|
|
20240216,105400,1105054720,3445,3450,3450,3445,7815
|
|
20240216,105300,1078116155,3450,3435,3450,3435,17857
|
|
20240216,105200,1016662895,3430,3430,3435,3430,3278
|
|
20240216,105100,1005415765,3435,3425,3435,3425,4803
|
|
20240216,105000,988937530,3425,3425,3425,3425,791
|
|
20240216,104900,986228355,3425,3420,3425,3420,202
|
|
20240216,104800,985537305,3420,3420,3420,3420,2314
|
|
20240216,104700,977623425,3420,3420,3420,3420,30
|
|
20240216,104600,977520825,3420,3415,3420,3415,136
|
|
20240216,104500,977056205,3415,3420,3420,3415,12
|
|
20240216,104400,977015170,3415,3420,3420,3415,1493
|
|
20240216,104300,971916420,3420,3415,3420,3415,1387
|
|
20240216,104200,967175130,3415,3415,3415,3415,5646
|
|
20240216,104100,947894040,3410,3420,3420,3410,3307
|
|
20240216,104000,936615455,3415,3415,3415,3415,50
|
|
20240216,103900,936444705,3415,3420,3420,3410,332
|
|
20240216,103800,935310480,3420,3420,3420,3415,2882
|
|
20240216,103700,925462770,3420,3415,3420,3415,229
|
|
20240216,103600,924680000,3420,3415,3420,3415,2351
|
|
20240216,103500,916640670,3415,3415,3415,3415,2623
|
|
20240216,103400,907683125,3415,3420,3420,3415,40
|
|
20240216,103300,907546510,3425,3425,3425,3420,30
|
|
20240216,103200,907443765,3420,3420,3425,3420,2140
|
|
20240216,103100,900124785,3420,3425,3425,3420,300
|
|
20240216,103000,899098535,3420,3420,3425,3420,4
|
|
20240216,102900,899084850,3420,3425,3430,3420,1037
|
|
20240216,102800,895529305,3425,3425,3425,3425,617
|
|
20240216,102700,893416080,3425,3425,3425,3425,5
|
|
20240216,102600,893398955,3425,3425,3430,3425,1292
|
|
20240216,102500,888973800,3425,3425,3425,3425,6
|
|
20240216,102400,888953250,3425,3430,3430,3425,592
|
|
20240216,102300,886922730,3430,3425,3430,3425,397
|
|
20240216,102200,885562825,3430,3430,3430,3425,745
|
|
20240216,102100,883010505,3430,3435,3435,3430,774
|
|
20240216,102000,880355505,3435,3425,3435,3425,5494
|
|
20240216,101900,861515085,3425,3430,3430,3425,2087
|
|
20240216,101800,854363300,3430,3430,3430,3430,35
|
|
20240216,101700,854243250,3430,3430,3430,3430,874
|
|
20240216,101600,851245430,3430,3425,3430,3425,9
|
|
20240216,101500,851214595,3430,3430,3430,3430,43
|
|
20240216,101400,851067105,3430,3425,3430,3425,501
|
|
20240216,101300,849351175,3425,3425,3430,3425,249
|
|
20240216,101200,848498335,3425,3425,3430,3425,876
|
|
20240216,101100,845496185,3425,3430,3430,3425,1817
|
|
20240216,101000,839264280,3430,3435,3435,3430,1792
|
|
20240216,100900,833112170,3435,3435,3435,3425,5864
|
|
20240216,100800,812991755,3435,3435,3435,3430,4422
|
|
20240216,100700,797802780,3435,3435,3435,3430,1133
|
|
20240216,100600,793914300,3435,3435,3435,3425,2194
|
|
20240216,100500,786390670,3435,3440,3440,3435,3098
|
|
20240216,100400,775747995,3435,3435,3440,3435,2997
|
|
20240216,100300,765448815,3430,3435,3435,3430,10189
|
|
20240216,100200,730458390,3440,3435,3440,3435,2850
|
|
20240216,100100,720662360,3435,3440,3440,3435,1646
|
|
20240216,100000,715006215,3440,3440,3445,3435,14897
|
|
20240216,095900,663734360,3435,3435,3440,3435,5421
|
|
20240216,095800,645113095,3435,3430,3435,3430,2802
|
|
20240216,095700,635492170,3430,3430,3430,3425,8039
|
|
20240216,095600,607921335,3430,3435,3440,3430,7031
|
|
20240216,095500,583777695,3435,3430,3440,3430,4891
|
|
20240216,095400,566982190,3430,3420,3430,3420,3359
|
|
20240216,095300,555477040,3420,3420,3425,3420,5707
|
|
20240216,095200,535959095,3420,3415,3425,3415,12380
|
|
20240216,095100,493632965,3420,3415,3425,3415,6082
|
|
20240216,095000,472833365,3415,3420,3420,3410,3560
|
|
20240216,094900,460692465,3420,3420,3420,3415,6962
|
|
20240216,094800,436890500,3415,3420,3420,3415,4269
|
|
20240216,094700,422306835,3420,3415,3420,3410,4156
|
|
20240216,094600,408113150,3420,3415,3420,3405,8757
|
|
20240216,094500,378257150,3410,3420,3420,3410,330
|
|
20240216,094400,377129315,3420,3405,3420,3405,3640
|
|
20240216,094300,364697795,3405,3405,3405,3405,37
|
|
20240216,094200,364571810,3405,3415,3415,3405,235
|
|
20240216,094100,363770190,3405,3415,3415,3400,936
|
|
20240216,094000,360584800,3415,3415,3415,3410,166
|
|
20240216,093900,360018285,3415,3410,3415,3410,2235
|
|
20240216,093800,352396780,3410,3400,3410,3395,190
|
|
20240216,093700,351751260,3410,3390,3410,3390,8895
|
|
20240216,093600,321449905,3395,3395,3400,3390,2326
|
|
20240216,093500,313563710,3390,3400,3400,3390,2985
|
|
20240216,093400,303444100,3395,3395,3395,3395,101
|
|
20240216,093300,303101205,3395,3400,3400,3395,3508
|
|
20240216,093200,291189010,3395,3400,3400,3395,981
|
|
20240216,093100,287856110,3405,3405,3405,3400,864
|
|
20240216,093000,284918290,3400,3395,3400,3395,1272
|
|
20240216,092900,280594415,3395,3395,3395,3395,1015
|
|
20240216,092800,277148490,3395,3405,3405,3395,2620
|
|
20240216,092700,268240785,3405,3395,3405,3395,5300
|
|
20240216,092600,250238375,3400,3395,3400,3390,1415
|
|
20240216,092500,245434205,3395,3395,3400,3395,2419
|
|
20240216,092400,237220155,3395,3400,3400,3395,800
|
|
20240216,092300,234503155,3400,3395,3400,3395,501
|
|
20240216,092200,232802255,3400,3395,3400,3395,252
|
|
20240216,092100,231946700,3400,3405,3405,3395,156
|
|
20240216,092000,231416345,3410,3410,3410,3410,3
|
|
20240216,091900,231406115,3410,3410,3410,3400,2255
|
|
20240216,091800,223739075,3410,3410,3410,3405,838
|
|
20240216,091700,220885370,3405,3410,3410,3405,131
|
|
20240216,091600,220438810,3410,3405,3410,3405,6546
|
|
20240216,091500,198120265,3400,3395,3405,3395,3392
|
|
20240216,091400,186599110,3400,3400,3410,3400,7035
|
|
20240216,091300,162649340,3400,3405,3405,3400,2768
|
|
20240216,091200,153237885,3405,3405,3405,3405,225
|
|
20240216,091100,152471760,3405,3395,3405,3395,4022
|
|
20240216,091000,138814845,3395,3400,3400,3395,293
|
|
20240216,090900,137819860,3400,3405,3405,3400,1919
|
|
20240216,090800,131293755,3405,3405,3405,3400,825
|
|
20240216,090700,128488630,3395,3400,3405,3390,4983
|
|
20240216,090600,111553170,3410,3400,3410,3395,1678
|
|
20240216,090500,105845860,3395,3385,3395,3385,4534
|
|
20240216,090400,90483770,3390,3385,3390,3385,1696
|
|
20240216,090300,84740260,3385,3395,3400,3380,7037
|
|
20240216,090200,60869890,3395,3410,3410,3385,7152
|
|
20240216,090100,36541880,3410,3390,3410,3385,1079
|
|
20240216,090000,32869240,3385,3410,3410,3385,9561
|