635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,193100,4881984120,7160,7160,7160,7160,0
|
|
20240221,193000,4881984120,7160,7160,7160,7160,0
|
|
20240221,192900,4881984120,7160,7160,7160,7160,0
|
|
20240221,192800,4881984120,7160,7160,7160,7160,0
|
|
20240221,192700,4881984120,7160,7160,7160,7160,0
|
|
20240221,192600,4881984120,7160,7160,7160,7160,0
|
|
20240221,192500,4881984120,7160,7160,7160,7160,0
|
|
20240221,192400,4881984120,7160,7160,7160,7160,0
|
|
20240221,192300,4881984120,7160,7160,7160,7160,0
|
|
20240221,192200,4881984120,7160,7160,7160,7160,0
|
|
20240221,192100,4881984120,7160,7160,7160,7160,0
|
|
20240221,192000,4881984120,7160,7160,7160,7160,0
|
|
20240221,191900,4881984120,7160,7160,7160,7160,0
|
|
20240221,191800,4881984120,7160,7160,7160,7160,0
|
|
20240221,191700,4881984120,7160,7160,7160,7160,0
|
|
20240221,191600,4881984120,7160,7160,7160,7160,0
|
|
20240221,191500,4881984120,7160,7160,7160,7160,0
|
|
20240221,191400,4881984120,7160,7160,7160,7160,0
|
|
20240221,191300,4881984120,7160,7160,7160,7160,0
|
|
20240221,191200,4881984120,7160,7160,7160,7160,0
|
|
20240221,191100,4881984120,7160,7160,7160,7160,0
|
|
20240221,191000,4881984120,7160,7160,7160,7160,0
|
|
20240221,190900,4881984120,7160,7160,7160,7160,0
|
|
20240221,190800,4881984120,7160,7160,7160,7160,0
|
|
20240221,190700,4881984120,7160,7160,7160,7160,0
|
|
20240221,190600,4881984120,7160,7160,7160,7160,0
|
|
20240221,190500,4881984120,7160,7160,7160,7160,0
|
|
20240221,190400,4881984120,7160,7160,7160,7160,0
|
|
20240221,190300,4881984120,7160,7160,7160,7160,0
|
|
20240221,190200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,190100,4881984120,7160,7160,7160,7160,0
|
|
20240221,190000,4881984120,7160,7160,7160,7160,0
|
|
20240221,185900,4881984120,7160,7160,7160,7160,0
|
|
20240221,185800,4881984120,7160,7160,7160,7160,0
|
|
20240221,185700,4881984120,7160,7160,7160,7160,0
|
|
20240221,185600,4881984120,7160,7160,7160,7160,0
|
|
20240221,185500,4881984120,7160,7160,7160,7160,0
|
|
20240221,185400,4881984120,7160,7160,7160,7160,0
|
|
20240221,185300,4881984120,7160,7160,7160,7160,0
|
|
20240221,185200,4881984120,7160,7160,7160,7160,0
|
|
20240221,185100,4881984120,7160,7160,7160,7160,0
|
|
20240221,185000,4881984120,7160,7160,7160,7160,0
|
|
20240221,184900,4881984120,7160,7160,7160,7160,0
|
|
20240221,184800,4881984120,7160,7160,7160,7160,0
|
|
20240221,184700,4881984120,7160,7160,7160,7160,0
|
|
20240221,184600,4881984120,7160,7160,7160,7160,0
|
|
20240221,184500,4881984120,7160,7160,7160,7160,0
|
|
20240221,184400,4881984120,7160,7160,7160,7160,0
|
|
20240221,184300,4881984120,7160,7160,7160,7160,0
|
|
20240221,184200,4881984120,7160,7160,7160,7160,0
|
|
20240221,184100,4881984120,7160,7160,7160,7160,0
|
|
20240221,184000,4881984120,7160,7160,7160,7160,0
|
|
20240221,183900,4881984120,7160,7160,7160,7160,0
|
|
20240221,183800,4881984120,7160,7160,7160,7160,0
|
|
20240221,183700,4881984120,7160,7160,7160,7160,0
|
|
20240221,183600,4881984120,7160,7160,7160,7160,0
|
|
20240221,183500,4881984120,7160,7160,7160,7160,0
|
|
20240221,183400,4881984120,7160,7160,7160,7160,0
|
|
20240221,183300,4881984120,7160,7160,7160,7160,0
|
|
20240221,183200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,183100,4881984120,7160,7160,7160,7160,0
|
|
20240221,183000,4881984120,7160,7160,7160,7160,0
|
|
20240221,182900,4881984120,7160,7160,7160,7160,0
|
|
20240221,182800,4881984120,7160,7160,7160,7160,0
|
|
20240221,182700,4881984120,7160,7160,7160,7160,0
|
|
20240221,182600,4881984120,7160,7160,7160,7160,0
|
|
20240221,182500,4881984120,7160,7160,7160,7160,0
|
|
20240221,182400,4881984120,7160,7160,7160,7160,0
|
|
20240221,182300,4881984120,7160,7160,7160,7160,0
|
|
20240221,182200,4881984120,7160,7160,7160,7160,0
|
|
20240221,182100,4881984120,7160,7160,7160,7160,0
|
|
20240221,182000,4881984120,7160,7160,7160,7160,0
|
|
20240221,181900,4881984120,7160,7160,7160,7160,0
|
|
20240221,181800,4881984120,7160,7160,7160,7160,0
|
|
20240221,181700,4881984120,7160,7160,7160,7160,0
|
|
20240221,181600,4881984120,7160,7160,7160,7160,0
|
|
20240221,181500,4881984120,7160,7160,7160,7160,0
|
|
20240221,181400,4881984120,7160,7160,7160,7160,0
|
|
20240221,181300,4881984120,7160,7160,7160,7160,0
|
|
20240221,181200,4881984120,7160,7160,7160,7160,0
|
|
20240221,181100,4881984120,7160,7160,7160,7160,0
|
|
20240221,181000,4881984120,7160,7160,7160,7160,0
|
|
20240221,180900,4881984120,7160,7160,7160,7160,0
|
|
20240221,180800,4881984120,7160,7160,7160,7160,0
|
|
20240221,180700,4881984120,7160,7160,7160,7160,0
|
|
20240221,180600,4881984120,7160,7160,7160,7160,0
|
|
20240221,180500,4881984120,7160,7160,7160,7160,0
|
|
20240221,180400,4881984120,7160,7160,7160,7160,0
|
|
20240221,180300,4881984120,7160,7160,7160,7160,0
|
|
20240221,180200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,180100,4881984120,7160,7160,7160,7160,0
|
|
20240221,180000,4881984120,7160,7160,7160,7160,0
|
|
20240221,175900,4881984120,7160,7160,7160,7160,0
|
|
20240221,175800,4881984120,7160,7160,7160,7160,0
|
|
20240221,175700,4881984120,7160,7160,7160,7160,0
|
|
20240221,175600,4881984120,7160,7160,7160,7160,0
|
|
20240221,175500,4881984120,7160,7160,7160,7160,0
|
|
20240221,175400,4881984120,7160,7160,7160,7160,0
|
|
20240221,175300,4881984120,7160,7160,7160,7160,0
|
|
20240221,175200,4881984120,7160,7160,7160,7160,0
|
|
20240221,175100,4881984120,7160,7160,7160,7160,0
|
|
20240221,175000,4881984120,7160,7160,7160,7160,0
|
|
20240221,174900,4881984120,7160,7160,7160,7160,0
|
|
20240221,174800,4881984120,7160,7160,7160,7160,0
|
|
20240221,174700,4881984120,7160,7160,7160,7160,0
|
|
20240221,174600,4881984120,7160,7160,7160,7160,0
|
|
20240221,174500,4881984120,7160,7160,7160,7160,0
|
|
20240221,174400,4881984120,7160,7160,7160,7160,0
|
|
20240221,174300,4881984120,7160,7160,7160,7160,0
|
|
20240221,174200,4881984120,7160,7160,7160,7160,0
|
|
20240221,174100,4881984120,7160,7160,7160,7160,0
|
|
20240221,174000,4881984120,7160,7160,7160,7160,0
|
|
20240221,173900,4881984120,7160,7160,7160,7160,0
|
|
20240221,173800,4881984120,7160,7160,7160,7160,0
|
|
20240221,173700,4881984120,7160,7160,7160,7160,0
|
|
20240221,173600,4881984120,7160,7160,7160,7160,0
|
|
20240221,173500,4881984120,7160,7160,7160,7160,0
|
|
20240221,173400,4881984120,7160,7160,7160,7160,0
|
|
20240221,173300,4881984120,7160,7160,7160,7160,0
|
|
20240221,173200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,173100,4881984120,7160,7160,7160,7160,0
|
|
20240221,173000,4881984120,7160,7160,7160,7160,0
|
|
20240221,172900,4881984120,7160,7160,7160,7160,0
|
|
20240221,172800,4881984120,7160,7160,7160,7160,0
|
|
20240221,172700,4881984120,7160,7160,7160,7160,0
|
|
20240221,172600,4881984120,7160,7160,7160,7160,0
|
|
20240221,172500,4881984120,7160,7160,7160,7160,0
|
|
20240221,172400,4881984120,7160,7160,7160,7160,0
|
|
20240221,172300,4881984120,7160,7160,7160,7160,0
|
|
20240221,172200,4881984120,7160,7160,7160,7160,0
|
|
20240221,172100,4881984120,7160,7160,7160,7160,0
|
|
20240221,172000,4881984120,7160,7160,7160,7160,0
|
|
20240221,171900,4881984120,7160,7160,7160,7160,0
|
|
20240221,171800,4881984120,7160,7160,7160,7160,0
|
|
20240221,171700,4881984120,7160,7160,7160,7160,0
|
|
20240221,171600,4881984120,7160,7160,7160,7160,0
|
|
20240221,171500,4881984120,7160,7160,7160,7160,0
|
|
20240221,171400,4881984120,7160,7160,7160,7160,0
|
|
20240221,171300,4881984120,7160,7160,7160,7160,0
|
|
20240221,171200,4881984120,7160,7160,7160,7160,0
|
|
20240221,171100,4881984120,7160,7160,7160,7160,0
|
|
20240221,171000,4881984120,7160,7160,7160,7160,0
|
|
20240221,170900,4881984120,7160,7160,7160,7160,0
|
|
20240221,170800,4881984120,7160,7160,7160,7160,0
|
|
20240221,170700,4881984120,7160,7160,7160,7160,0
|
|
20240221,170600,4881984120,7160,7160,7160,7160,0
|
|
20240221,170500,4881984120,7160,7160,7160,7160,0
|
|
20240221,170400,4881984120,7160,7160,7160,7160,0
|
|
20240221,170300,4881984120,7160,7160,7160,7160,0
|
|
20240221,170200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,170100,4881984120,7160,7160,7160,7160,0
|
|
20240221,170000,4881984120,7160,7160,7160,7160,0
|
|
20240221,165900,4881984120,7160,7160,7160,7160,0
|
|
20240221,165800,4881984120,7160,7160,7160,7160,0
|
|
20240221,165700,4881984120,7160,7160,7160,7160,0
|
|
20240221,165600,4881984120,7160,7160,7160,7160,0
|
|
20240221,165500,4881984120,7160,7160,7160,7160,0
|
|
20240221,165400,4881984120,7160,7160,7160,7160,0
|
|
20240221,165300,4881984120,7160,7160,7160,7160,0
|
|
20240221,165200,4881984120,7160,7160,7160,7160,0
|
|
20240221,165100,4881984120,7160,7160,7160,7160,0
|
|
20240221,165000,4881984120,7160,7160,7160,7160,0
|
|
20240221,164900,4881984120,7160,7160,7160,7160,0
|
|
20240221,164800,4881984120,7160,7160,7160,7160,0
|
|
20240221,164700,4881984120,7160,7160,7160,7160,0
|
|
20240221,164600,4881984120,7160,7160,7160,7160,0
|
|
20240221,164500,4881984120,7160,7160,7160,7160,0
|
|
20240221,164400,4881984120,7160,7160,7160,7160,0
|
|
20240221,164300,4881984120,7160,7160,7160,7160,0
|
|
20240221,164200,4881984120,7160,7160,7160,7160,0
|
|
20240221,164100,4881984120,7160,7160,7160,7160,0
|
|
20240221,164000,4881984120,7160,7160,7160,7160,0
|
|
20240221,163900,4881984120,7160,7160,7160,7160,0
|
|
20240221,163800,4881984120,7160,7160,7160,7160,0
|
|
20240221,163700,4881984120,7160,7160,7160,7160,0
|
|
20240221,163600,4881984120,7160,7160,7160,7160,0
|
|
20240221,163500,4881984120,7160,7160,7160,7160,0
|
|
20240221,163400,4881984120,7160,7160,7160,7160,0
|
|
20240221,163300,4881984120,7160,7160,7160,7160,0
|
|
20240221,163200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,163100,4881984120,7160,7160,7160,7160,0
|
|
20240221,163000,4881984120,7160,7160,7160,7160,0
|
|
20240221,162900,4881984120,7160,7160,7160,7160,0
|
|
20240221,162800,4881984120,7160,7160,7160,7160,0
|
|
20240221,162700,4881984120,7160,7160,7160,7160,0
|
|
20240221,162600,4881984120,7160,7160,7160,7160,0
|
|
20240221,162500,4881984120,7160,7160,7160,7160,0
|
|
20240221,162400,4881984120,7160,7160,7160,7160,0
|
|
20240221,162300,4881984120,7160,7160,7160,7160,0
|
|
20240221,162200,4881984120,7160,7160,7160,7160,0
|
|
20240221,162100,4881984120,7160,7160,7160,7160,0
|
|
20240221,162000,4881984120,7160,7160,7160,7160,0
|
|
20240221,161900,4881984120,7160,7160,7160,7160,0
|
|
20240221,161800,4881984120,7160,7160,7160,7160,0
|
|
20240221,161700,4881984120,7160,7160,7160,7160,0
|
|
20240221,161600,4881984120,7160,7160,7160,7160,0
|
|
20240221,161500,4881984120,7160,7160,7160,7160,0
|
|
20240221,161400,4881984120,7160,7160,7160,7160,0
|
|
20240221,161300,4881984120,7160,7160,7160,7160,0
|
|
20240221,161200,4881984120,7160,7160,7160,7160,0
|
|
20240221,161100,4881984120,7160,7160,7160,7160,0
|
|
20240221,161000,4881984120,7160,7160,7160,7160,0
|
|
20240221,160900,4881984120,7160,7160,7160,7160,0
|
|
20240221,160800,4881984120,7160,7160,7160,7160,0
|
|
20240221,160700,4881984120,7160,7160,7160,7160,0
|
|
20240221,160600,4881984120,7160,7160,7160,7160,0
|
|
20240221,160500,4881984120,7160,7160,7160,7160,0
|
|
20240221,160400,4881984120,7160,7160,7160,7160,0
|
|
20240221,160300,4881984120,7160,7160,7160,7160,0
|
|
20240221,160200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,160100,4881984120,7160,7160,7160,7160,0
|
|
20240221,160000,4881984120,7160,7160,7160,7160,0
|
|
20240221,155900,4881984120,7160,7160,7160,7160,0
|
|
20240221,155800,4881984120,7160,7160,7160,7160,0
|
|
20240221,155700,4881984120,7160,7160,7160,7160,0
|
|
20240221,155600,4881984120,7160,7160,7160,7160,0
|
|
20240221,155500,4881984120,7160,7160,7160,7160,0
|
|
20240221,155400,4881984120,7160,7160,7160,7160,0
|
|
20240221,155300,4881984120,7160,7160,7160,7160,0
|
|
20240221,155200,4881984120,7160,7160,7160,7160,0
|
|
20240221,155100,4881984120,7160,7160,7160,7160,0
|
|
20240221,155000,4881984120,7160,7160,7160,7160,0
|
|
20240221,154900,4881984120,7160,7160,7160,7160,0
|
|
20240221,154800,4881984120,7160,7160,7160,7160,0
|
|
20240221,154700,4881984120,7160,7160,7160,7160,0
|
|
20240221,154600,4881984120,7160,7160,7160,7160,0
|
|
20240221,154500,4881984120,7160,7160,7160,7160,0
|
|
20240221,154400,4881984120,7160,7160,7160,7160,0
|
|
20240221,154300,4881984120,7160,7160,7160,7160,0
|
|
20240221,154200,4881984120,7160,7160,7160,7160,0
|
|
20240221,154100,4881984120,7160,7160,7160,7160,0
|
|
20240221,154000,4881984120,7160,7160,7160,7160,0
|
|
20240221,153900,4881984120,7160,7160,7160,7160,0
|
|
20240221,153800,4881984120,7160,7160,7160,7160,0
|
|
20240221,153700,4881984120,7160,7160,7160,7160,0
|
|
20240221,153600,4881984120,7160,7160,7160,7160,0
|
|
20240221,153500,4881984120,7160,7160,7160,7160,0
|
|
20240221,153400,4881984120,7160,7160,7160,7160,0
|
|
20240221,153300,4881984120,7160,7160,7160,7160,0
|
|
20240221,153200,4881984120,7160,7160,7160,7160,15253
|
|
20240221,153100,4881984120,7160,7160,7160,7160,0
|
|
20240221,153000,4881984120,7160,7160,7160,7160,15253
|
|
20240221,152900,4772772640,7150,7150,7150,7150,0
|
|
20240221,152800,4772772640,7150,7150,7150,7150,0
|
|
20240221,152700,4772772640,7150,7150,7150,7150,0
|
|
20240221,152600,4772772640,7150,7150,7150,7150,0
|
|
20240221,152500,4772772640,7150,7150,7150,7150,0
|
|
20240221,152400,4772772640,7150,7150,7150,7150,0
|
|
20240221,152300,4772772640,7150,7150,7150,7150,0
|
|
20240221,152200,4772772640,7150,7150,7150,7150,0
|
|
20240221,152100,4772772640,7150,7150,7150,7150,0
|
|
20240221,152000,4772772640,7150,7150,7150,7150,0
|
|
20240221,151900,4772772640,7150,7170,7210,7150,7050
|
|
20240221,151800,4722193330,7190,7180,7190,7170,2789
|
|
20240221,151700,4702189080,7180,7200,7200,7180,2713
|
|
20240221,151600,4682697890,7200,7200,7210,7190,3266
|
|
20240221,151500,4659191790,7210,7200,7210,7190,5266
|
|
20240221,151400,4621284750,7190,7200,7200,7180,810
|
|
20240221,151300,4615461920,7200,7180,7210,7180,3308
|
|
20240221,151200,4591650520,7180,7180,7180,7160,920
|
|
20240221,151100,4585044940,7180,7180,7190,7160,2563
|
|
20240221,151000,4566668380,7190,7180,7200,7160,3194
|
|
20240221,150900,4543769610,7190,7210,7220,7190,504
|
|
20240221,150800,4540141680,7210,7200,7230,7160,4747
|
|
20240221,150700,4505947520,7200,7200,7210,7200,2860
|
|
20240221,150600,4485355420,7190,7210,7210,7190,1057
|
|
20240221,150500,4477746200,7220,7220,7220,7220,10
|
|
20240221,150400,4477674000,7220,7210,7230,7210,211
|
|
20240221,150300,4476152230,7210,7220,7220,7200,2239
|
|
20240221,150200,4460029410,7220,7220,7230,7200,449
|
|
20240221,150100,4456790760,7230,7210,7230,7210,2660
|
|
20240221,150000,4437601570,7210,7190,7210,7190,140
|
|
20240221,145900,4436592190,7210,7190,7210,7190,409
|
|
20240221,145800,4433648370,7180,7170,7180,7160,660
|
|
20240221,145700,4428910660,7150,7160,7160,7150,3185
|
|
20240221,145600,4406126060,7150,7160,7170,7150,3582
|
|
20240221,145500,4380476950,7160,7160,7170,7140,10139
|
|
20240221,145400,4307957730,7150,7170,7190,7150,6560
|
|
20240221,145300,4260948380,7190,7190,7190,7180,123
|
|
20240221,145200,4260065020,7170,7160,7170,7160,1959
|
|
20240221,145100,4246037170,7160,7190,7190,7150,6395
|
|
20240221,145000,4200256200,7190,7190,7190,7190,1
|
|
20240221,144900,4200249010,7190,7190,7190,7160,1074
|
|
20240221,144800,4192556620,7190,7160,7190,7150,3146
|
|
20240221,144700,4170054600,7160,7170,7170,7160,9922
|
|
20240221,144600,4099003580,7170,7170,7170,7160,520
|
|
20240221,144500,4095276600,7170,7190,7190,7170,1109
|
|
20240221,144400,4087324570,7190,7170,7190,7170,860
|
|
20240221,144300,4081158350,7170,7180,7180,7170,982
|
|
20240221,144200,4074109460,7170,7200,7200,7170,5313
|
|
20240221,144100,4035939140,7210,7210,7210,7200,3380
|
|
20240221,144000,4011602690,7200,7190,7200,7190,2305
|
|
20240221,143900,3995007690,7190,7180,7190,7180,2204
|
|
20240221,143800,3979174100,7190,7180,7190,7180,1497
|
|
20240221,143700,3968417990,7180,7180,7190,7180,1620
|
|
20240221,143600,3956783920,7190,7190,7190,7180,353
|
|
20240221,143500,3954246400,7190,7200,7200,7180,278
|
|
20240221,143400,3952248200,7180,7190,7190,7180,1224
|
|
20240221,143300,3943451880,7190,7180,7190,7180,652
|
|
20240221,143200,3938767000,7190,7190,7190,7190,2092
|
|
20240221,143100,3923725520,7180,7180,7180,7170,762
|
|
20240221,143000,3918255720,7160,7160,7180,7160,1642
|
|
20240221,142900,3906495480,7160,7170,7170,7160,1509
|
|
20240221,142800,3895680800,7160,7190,7190,7160,5680
|
|
20240221,142700,3854930260,7170,7170,7190,7170,4148
|
|
20240221,142600,3825148200,7180,7190,7200,7160,10150
|
|
20240221,142500,3752320820,7200,7190,7200,7190,3895
|
|
20240221,142400,3724315740,7200,7220,7220,7200,6452
|
|
20240221,142300,3677819560,7210,7220,7220,7210,2106
|
|
20240221,142200,3662614300,7220,7220,7230,7220,1727
|
|
20240221,142100,3650144450,7220,7230,7230,7220,175
|
|
20240221,142000,3648880820,7230,7240,7240,7230,1826
|
|
20240221,141900,3635677840,7240,7240,7240,7240,1065
|
|
20240221,141800,3627967240,7240,7240,7250,7240,1287
|
|
20240221,141700,3618636850,7250,7240,7250,7240,91
|
|
20240221,141600,3617977510,7250,7230,7250,7230,101
|
|
20240221,141500,3617247260,7230,7230,7230,7230,1032
|
|
20240221,141400,3609785900,7230,7220,7230,7220,470
|
|
20240221,141300,3606392080,7230,7220,7230,7220,848
|
|
20240221,141200,3600261910,7220,7220,7230,7220,2599
|
|
20240221,141100,3581497080,7230,7230,7230,7210,1197
|
|
20240221,141000,3572853010,7230,7240,7240,7230,4463
|
|
20240221,140900,3540561120,7240,7250,7250,7240,2838
|
|
20240221,140800,3520004510,7250,7250,7250,7250,20
|
|
20240221,140700,3519859510,7250,7240,7250,7240,196
|
|
20240221,140600,3518438520,7250,7250,7260,7250,313
|
|
20240221,140500,3516167450,7260,7240,7270,7240,563
|
|
20240221,140400,3512084100,7250,7250,7250,7240,844
|
|
20240221,140300,3505965540,7240,7240,7240,7240,294
|
|
20240221,140200,3503836980,7250,7240,7250,7240,30
|
|
20240221,140100,3503619740,7240,7250,7260,7240,402
|
|
20240221,140000,3500705760,7260,7240,7260,7240,333
|
|
20240221,135900,3498291690,7240,7250,7250,7240,1157
|
|
20240221,135800,3489908910,7250,7250,7250,7250,33
|
|
20240221,135700,3489669660,7230,7240,7240,7230,132
|
|
20240221,135600,3488713990,7230,7240,7240,7230,1302
|
|
20240221,135500,3479288410,7240,7230,7240,7230,2277
|
|
20240221,135400,3462804170,7240,7250,7250,7240,1241
|
|
20240221,135300,3453817800,7250,7250,7270,7250,2159
|
|
20240221,135200,3438159190,7250,7260,7260,7250,77
|
|
20240221,135100,3437600540,7260,7260,7260,7260,1
|
|
20240221,135000,3437593280,7260,7260,7260,7250,1216
|
|
20240221,134900,3428774180,7260,7260,7260,7260,1
|
|
20240221,134800,3428766920,7260,7260,7260,7260,40
|
|
20240221,134700,3428476520,7260,7260,7270,7260,303
|
|
20240221,134600,3426273980,7260,7260,7270,7260,343
|
|
20240221,134500,3423783790,7260,7260,7260,7260,98
|
|
20240221,134400,3423072310,7260,7260,7260,7260,52
|
|
20240221,134300,3422694790,7270,7260,7270,7260,25
|
|
20240221,134200,3422513270,7260,7250,7260,7250,296
|
|
20240221,134100,3420365150,7260,7250,7260,7250,332
|
|
20240221,134000,3417955030,7250,7250,7250,7250,0
|
|
20240221,133900,3417955030,7250,7240,7250,7240,410
|
|
20240221,133800,3414986530,7240,7240,7240,7240,37
|
|
20240221,133700,3414718650,7240,7250,7250,7240,998
|
|
20240221,133600,3407486630,7260,7260,7260,7260,20
|
|
20240221,133500,3407341430,7260,7250,7260,7250,12
|
|
20240221,133400,3407254420,7250,7260,7260,7250,15
|
|
20240221,133300,3407145620,7250,7250,7250,7250,271
|
|
20240221,133200,3405180870,7250,7250,7250,7250,0
|
|
20240221,133100,3405180870,7250,7250,7250,7240,119
|
|
20240221,133000,3404318260,7250,7240,7250,7240,88
|
|
20240221,132900,3403681090,7250,7240,7250,7240,1119
|
|
20240221,132800,3395579520,7240,7250,7250,7240,1008
|
|
20240221,132700,3388277640,7250,7250,7250,7250,358
|
|
20240221,132600,3385682140,7250,7240,7250,7240,310
|
|
20240221,132500,3383434690,7240,7250,7250,7240,90
|
|
20240221,132400,3382782660,7250,7250,7250,7240,63
|
|
20240221,132300,3382325940,7250,7240,7250,7240,141
|
|
20240221,132200,3381303950,7230,7250,7250,7230,2058
|
|
20240221,132100,3366387820,7240,7240,7240,7240,310
|
|
20240221,132000,3364143420,7240,7250,7250,7240,10
|
|
20240221,131900,3364071010,7240,7240,7240,7240,979
|
|
20240221,131800,3356983050,7250,7260,7260,7240,1148
|
|
20240221,131700,3348663770,7260,7260,7260,7260,122
|
|
20240221,131600,3347778050,7250,7270,7270,7250,264
|
|
20240221,131500,3345863850,7270,7270,7270,7270,123
|
|
20240221,131400,3344969640,7270,7260,7270,7260,630
|
|
20240221,131300,3340389840,7260,7260,7260,7260,3
|
|
20240221,131200,3340368060,7250,7270,7270,7250,1469
|
|
20240221,131100,3329707960,7270,7270,7270,7250,1917
|
|
20240221,131000,3315774220,7260,7240,7260,7240,1353
|
|
20240221,130900,3305959350,7240,7230,7240,7230,88
|
|
20240221,130800,3305322630,7230,7240,7250,7230,1641
|
|
20240221,130700,3293452940,7230,7240,7240,7230,30
|
|
20240221,130600,3293235880,7240,7240,7240,7240,0
|
|
20240221,130500,3293235880,7240,7240,7240,7240,1
|
|
20240221,130400,3293228640,7230,7230,7230,7230,290
|
|
20240221,130300,3291131940,7230,7230,7230,7230,1051
|
|
20240221,130200,3283533210,7240,7240,7240,7240,58
|
|
20240221,130100,3283113290,7240,7240,7240,7240,366
|
|
20240221,130000,3280463450,7240,7230,7240,7230,160
|
|
20240221,125900,3279306590,7230,7240,7240,7230,843
|
|
20240221,125800,3273211410,7240,7240,7240,7240,31
|
|
20240221,125700,3272986970,7230,7250,7250,7230,718
|
|
20240221,125600,3267790010,7240,7240,7250,7240,859
|
|
20240221,125500,3261570800,7250,7250,7250,7250,10
|
|
20240221,125400,3261498300,7250,7240,7250,7240,611
|
|
20240221,125300,3257069560,7250,7240,7250,7240,70
|
|
20240221,125200,3256562710,7250,7250,7250,7250,991
|
|
20240221,125100,3249377960,7260,7260,7260,7250,209
|
|
20240221,125000,3247860920,7260,7250,7260,7250,52
|
|
20240221,124900,3247483410,7250,7260,7260,7250,35
|
|
20240221,124800,3247229560,7260,7260,7260,7260,80
|
|
20240221,124700,3246648760,7260,7260,7260,7260,0
|
|
20240221,124600,3246648760,7260,7260,7270,7260,121
|
|
20240221,124500,3245770240,7280,7280,7280,7260,605
|
|
20240221,124400,3241373520,7290,7290,7290,7290,1
|
|
20240221,124300,3241366230,7290,7280,7290,7280,282
|
|
20240221,124200,3239310830,7280,7280,7280,7270,32
|
|
20240221,124100,3239077880,7280,7280,7280,7280,2
|
|
20240221,124000,3239063320,7260,7280,7280,7260,152
|
|
20240221,123900,3237958660,7280,7280,7280,7280,42
|
|
20240221,123800,3237652900,7250,7280,7280,7250,163
|
|
20240221,123700,3236468440,7280,7260,7280,7260,315
|
|
20240221,123600,3234176940,7260,7260,7270,7260,467
|
|
20240221,123500,3230786020,7250,7250,7250,7240,372
|
|
20240221,123400,3228089070,7250,7260,7260,7250,591
|
|
20240221,123300,3223800640,7270,7270,7270,7270,158
|
|
20240221,123200,3222651980,7260,7260,7270,7260,73
|
|
20240221,123100,3222121450,7270,7270,7270,7270,427
|
|
20240221,123000,3219017160,7270,7270,7270,7270,111
|
|
20240221,122900,3218210190,7260,7250,7260,7250,657
|
|
20240221,122800,3213442030,7240,7220,7240,7220,551
|
|
20240221,122700,3209452810,7220,7220,7220,7220,1800
|
|
20240221,122600,3196456810,7220,7220,7220,7220,1030
|
|
20240221,122500,3189020210,7220,7220,7220,7220,0
|
|
20240221,122400,3189020210,7220,7220,7220,7220,0
|
|
20240221,122300,3189020210,7220,7240,7240,7220,1392
|
|
20240221,122200,3178955400,7240,7250,7250,7240,1153
|
|
20240221,122100,3170596180,7240,7240,7240,7240,0
|
|
20240221,122000,3170596180,7240,7250,7250,7240,35
|
|
20240221,121900,3170342680,7240,7230,7240,7230,72
|
|
20240221,121800,3169821670,7230,7230,7230,7230,244
|
|
20240221,121700,3168057550,7220,7220,7230,7210,516
|
|
20240221,121600,3164333960,7220,7230,7230,7220,4917
|
|
20240221,121500,3128810380,7230,7240,7240,7230,1636
|
|
20240221,121400,3116969100,7240,7240,7240,7240,0
|
|
20240221,121300,3116969100,7240,7240,7240,7240,591
|
|
20240221,121200,3112690260,7240,7230,7240,7230,242
|
|
20240221,121100,3110939480,7230,7230,7230,7230,0
|
|
20240221,121000,3110939480,7230,7230,7230,7230,1
|
|
20240221,120900,3110932250,7240,7230,7240,7230,127
|
|
20240221,120800,3110013030,7230,7240,7240,7230,65
|
|
20240221,120700,3109543070,7240,7240,7240,7240,205
|
|
20240221,120600,3108058870,7230,7230,7240,7230,211
|
|
20240221,120500,3106532810,7240,7240,7240,7240,1
|
|
20240221,120400,3106525570,7230,7230,7240,7230,512
|
|
20240221,120300,3102823790,7230,7230,7230,7230,100
|
|
20240221,120200,3102100790,7220,7220,7220,7220,0
|
|
20240221,120100,3102100790,7220,7230,7230,7220,1657
|
|
20240221,120000,3090135850,7230,7230,7240,7230,1101
|
|
20240221,115900,3082175020,7230,7230,7230,7230,320
|
|
20240221,115800,3079861420,7230,7240,7240,7230,121
|
|
20240221,115700,3078986580,7230,7230,7230,7230,10
|
|
20240221,115600,3078914280,7230,7230,7240,7230,1112
|
|
20240221,115500,3070874320,7240,7240,7240,7240,1291
|
|
20240221,115400,3061527480,7240,7250,7250,7240,28
|
|
20240221,115300,3061324740,7250,7250,7250,7250,50
|
|
20240221,115200,3060962240,7240,7250,7250,7240,1386
|
|
20240221,115100,3050918740,7250,7250,7250,7250,122
|
|
20240221,115000,3050034240,7260,7250,7260,7250,1090
|
|
20240221,114900,3042122560,7250,7250,7260,7250,309
|
|
20240221,114800,3039880250,7250,7240,7250,7240,58
|
|
20240221,114700,3039459960,7260,7240,7260,7240,247
|
|
20240221,114600,3037670220,7240,7230,7240,7230,330
|
|
20240221,114500,3035284090,7230,7220,7230,7210,38
|
|
20240221,114400,3035009390,7220,7220,7230,7220,240
|
|
20240221,114300,3033276580,7230,7220,7230,7220,71
|
|
20240221,114200,3032763440,7220,7220,7220,7220,107
|
|
20240221,114100,3031990900,7220,7230,7230,7220,1484
|
|
20240221,114000,3021272320,7230,7230,7230,7230,660
|
|
20240221,113900,3016500520,7230,7220,7230,7220,400
|
|
20240221,113800,3013608650,7210,7210,7220,7210,726
|
|
20240221,113700,3008369830,7220,7210,7220,7210,400
|
|
20240221,113600,3005484830,7210,7210,7210,7210,256
|
|
20240221,113500,3003639070,7210,7210,7210,7210,742
|
|
20240221,113400,2998289250,7210,7200,7210,7200,789
|
|
20240221,113300,2992608440,7200,7200,7200,7200,917
|
|
20240221,113200,2986006040,7200,7210,7210,7200,2259
|
|
20240221,113100,2969735000,7210,7210,7220,7210,1048
|
|
20240221,113000,2962178740,7200,7200,7210,7180,5497
|
|
20240221,112900,2922631720,7200,7220,7220,7200,1738
|
|
20240221,112800,2910094800,7210,7210,7210,7210,67
|
|
20240221,112700,2909611730,7220,7220,7220,7220,10
|
|
20240221,112600,2909539530,7220,7190,7220,7190,213
|
|
20240221,112500,2908007670,7220,7210,7220,7190,4998
|
|
20240221,112400,2872061380,7200,7210,7220,7200,3111
|
|
20240221,112300,2849654780,7220,7230,7230,7220,555
|
|
20240221,112200,2845644440,7230,7230,7230,7230,1806
|
|
20240221,112100,2832587060,7220,7200,7220,7200,772
|
|
20240221,112000,2827017110,7200,7200,7200,7180,4139
|
|
20240221,111900,2797245680,7200,7200,7210,7190,2509
|
|
20240221,111800,2779186460,7200,7210,7210,7190,1092
|
|
20240221,111700,2771317580,7210,7210,7210,7200,1833
|
|
20240221,111600,2758117990,7190,7210,7220,7180,10850
|
|
20240221,111500,2680036660,7210,7230,7240,7210,9176
|
|
20240221,111400,2613841230,7230,7250,7260,7230,4680
|
|
20240221,111300,2579973370,7240,7280,7290,7240,5864
|
|
20240221,111200,2537398510,7280,7290,7300,7270,4783
|
|
20240221,111100,2502556590,7290,7300,7300,7290,185
|
|
20240221,111000,2501207030,7290,7290,7290,7290,1
|
|
20240221,110900,2501199740,7290,7290,7290,7290,17
|
|
20240221,110800,2501075810,7290,7290,7290,7290,26
|
|
20240221,110700,2500886270,7290,7300,7300,7290,450
|
|
20240221,110600,2497605760,7300,7290,7300,7290,259
|
|
20240221,110500,2495717550,7290,7290,7290,7290,646
|
|
20240221,110400,2491008210,7280,7280,7280,7280,500
|
|
20240221,110300,2487368210,7280,7280,7280,7280,0
|
|
20240221,110200,2487368210,7280,7280,7280,7280,1
|
|
20240221,110100,2487360930,7280,7280,7280,7280,321
|
|
20240221,110000,2485024050,7280,7290,7290,7280,32
|
|
20240221,105900,2484790990,7290,7280,7290,7280,537
|
|
20240221,105800,2480881300,7280,7290,7290,7280,55
|
|
20240221,105700,2480480750,7290,7280,7290,7280,6
|
|
20240221,105600,2480437020,7280,7280,7280,7280,13
|
|
20240221,105500,2480342380,7290,7280,7290,7280,37
|
|
20240221,105400,2480073000,7280,7280,7290,7280,314
|
|
20240221,105300,2477786530,7280,7280,7280,7280,610
|
|
20240221,105200,2473345730,7280,7280,7280,7270,411
|
|
20240221,105100,2470353700,7270,7280,7280,7270,1011
|
|
20240221,105000,2463002790,7280,7290,7300,7280,1233
|
|
20240221,104900,2454021730,7300,7300,7300,7300,657
|
|
20240221,104800,2449225630,7300,7300,7300,7300,674
|
|
20240221,104700,2444305430,7300,7310,7310,7300,1007
|
|
20240221,104600,2436945790,7310,7310,7310,7300,143
|
|
20240221,104500,2435901640,7310,7310,7310,7310,374
|
|
20240221,104400,2433167700,7310,7300,7310,7300,2052
|
|
20240221,104300,2418188080,7310,7300,7310,7300,11
|
|
20240221,104200,2418107770,7310,7310,7310,7310,1767
|
|
20240221,104100,2405191000,7330,7330,7330,7310,110
|
|
20240221,104000,2404384740,7300,7300,7300,7300,585
|
|
20240221,103900,2400114240,7300,7300,7300,7290,3422
|
|
20240221,103800,2375136690,7300,7310,7310,7290,2585
|
|
20240221,103700,2356268420,7320,7310,7330,7310,1113
|
|
20240221,103600,2348128390,7320,7310,7320,7310,623
|
|
20240221,103500,2343573680,7310,7320,7330,7310,1391
|
|
20240221,103400,2333398870,7330,7320,7330,7320,1639
|
|
20240221,103300,2321395810,7310,7320,7320,7310,233
|
|
20240221,103200,2319690710,7320,7320,7320,7310,18
|
|
20240221,103100,2319559020,7310,7310,7310,7310,551
|
|
20240221,103000,2315531210,7310,7310,7320,7300,380
|
|
20240221,102900,2312755760,7310,7310,7310,7310,39
|
|
20240221,102800,2312470670,7310,7300,7310,7300,1045
|
|
20240221,102700,2304835520,7300,7300,7300,7300,334
|
|
20240221,102600,2302397320,7300,7310,7310,7300,1791
|
|
20240221,102500,2289318620,7320,7310,7320,7310,429
|
|
20240221,102400,2286181600,7300,7310,7310,7300,974
|
|
20240221,102300,2279062460,7310,7320,7320,7310,497
|
|
20240221,102200,2275425870,7320,7340,7340,7320,1297
|
|
20240221,102100,2265929460,7330,7330,7330,7320,3536
|
|
20240221,102000,2240031450,7320,7320,7320,7310,1974
|
|
20240221,101900,2225593920,7320,7310,7320,7310,794
|
|
20240221,101800,2219787450,7300,7300,7300,7300,1567
|
|
20240221,101700,2208348350,7300,7310,7310,7290,990
|
|
20240221,101600,2201123430,7310,7290,7310,7290,1075
|
|
20240221,101500,2193277050,7300,7310,7310,7300,1441
|
|
20240221,101400,2182754380,7310,7320,7320,7310,2444
|
|
20240221,101300,2164883030,7320,7320,7320,7310,129
|
|
20240221,101200,2163939720,7310,7310,7310,7300,159
|
|
20240221,101100,2162777840,7310,7310,7310,7300,2243
|
|
20240221,101000,2146389380,7310,7310,7310,7310,1185
|
|
20240221,100900,2137727030,7320,7310,7320,7310,233
|
|
20240221,100800,2136022690,7320,7310,7320,7310,1025
|
|
20240221,100700,2128529750,7310,7300,7310,7300,1615
|
|
20240221,100600,2116740240,7300,7310,7310,7300,1731
|
|
20240221,100500,2104088960,7320,7290,7320,7290,3869
|
|
20240221,100400,2075833710,7300,7290,7300,7290,2821
|
|
20240221,100300,2055266770,7290,7270,7290,7270,1846
|
|
20240221,100200,2041826420,7270,7230,7270,7230,1096
|
|
20240221,100100,2033885180,7240,7250,7250,7240,2449
|
|
20240221,100000,2016148000,7260,7260,7260,7260,100
|
|
20240221,095900,2015422000,7260,7260,7260,7250,950
|
|
20240221,095800,2008525900,7260,7280,7280,7260,1469
|
|
20240221,095700,1997853530,7280,7280,7280,7280,95
|
|
20240221,095600,1997161930,7280,7280,7280,7280,231
|
|
20240221,095500,1995480250,7280,7280,7280,7280,368
|
|
20240221,095400,1992801210,7280,7250,7280,7240,3620
|
|
20240221,095300,1966525830,7250,7250,7250,7250,920
|
|
20240221,095200,1959855830,7250,7230,7250,7200,11172
|
|
20240221,095100,1879261910,7230,7230,7230,7230,40
|
|
20240221,095000,1878972710,7220,7220,7250,7220,4120
|
|
20240221,094900,1849200240,7220,7220,7220,7220,1177
|
|
20240221,094800,1840702300,7220,7230,7230,7200,4079
|
|
20240221,094700,1811293050,7240,7240,7240,7230,1401
|
|
20240221,094600,1801157770,7240,7260,7260,7230,1042
|
|
20240221,094500,1793612060,7260,7250,7260,7240,2726
|
|
20240221,094400,1773845550,7250,7230,7250,7230,1135
|
|
20240221,094300,1765632180,7230,7240,7240,7210,1719
|
|
20240221,094200,1753223740,7250,7240,7250,7200,18089
|
|
20240221,094100,1622746300,7240,7230,7260,7230,982
|
|
20240221,094000,1615637010,7230,7240,7240,7220,8963
|
|
20240221,093900,1550902090,7230,7260,7270,7230,12352
|
|
20240221,093800,1461357610,7260,7270,7280,7260,2367
|
|
20240221,093700,1444153190,7270,7270,7290,7270,261
|
|
20240221,093600,1442255520,7270,7270,7280,7270,1610
|
|
20240221,093500,1430550620,7260,7300,7300,7260,7036
|
|
20240221,093400,1379374980,7290,7290,7300,7280,2627
|
|
20240221,093300,1360241760,7300,7290,7300,7290,5249
|
|
20240221,093200,1321924150,7270,7260,7300,7260,3076
|
|
20240221,093100,1299557390,7260,7280,7280,7250,11296
|
|
20240221,093000,1217475540,7280,7290,7300,7280,1351
|
|
20240221,092900,1207634880,7290,7290,7290,7280,1111
|
|
20240221,092800,1199538430,7290,7300,7310,7290,1022
|
|
20240221,092700,1192079630,7300,7290,7310,7290,394
|
|
20240221,092600,1189203590,7290,7300,7320,7280,4205
|
|
20240221,092500,1158491860,7280,7280,7290,7280,2416
|
|
20240221,092400,1140885220,7270,7300,7300,7270,3473
|
|
20240221,092300,1115598050,7290,7290,7300,7280,4020
|
|
20240221,092200,1086307730,7290,7290,7290,7290,2592
|
|
20240221,092100,1067412050,7290,7330,7330,7290,5407
|
|
20240221,092000,1027896770,7330,7330,7330,7310,5735
|
|
20240221,091900,985908570,7320,7330,7360,7320,3201
|
|
20240221,091800,962449540,7330,7310,7330,7300,1645
|
|
20240221,091700,950427580,7290,7310,7310,7280,4160
|
|
20240221,091600,920088390,7310,7310,7320,7290,2238
|
|
20240221,091500,903740240,7320,7300,7320,7300,1957
|
|
20240221,091400,889449780,7300,7330,7340,7300,9151
|
|
20240221,091300,822524840,7330,7380,7380,7330,7589
|
|
20240221,091200,766769780,7370,7400,7400,7370,11516
|
|
20240221,091100,681782360,7400,7380,7400,7380,3330
|
|
20240221,091000,657167050,7380,7380,7390,7370,11792
|
|
20240221,090900,570070030,7380,7370,7390,7360,11723
|
|
20240221,090800,483593420,7360,7330,7360,7330,5213
|
|
20240221,090700,445261580,7330,7340,7340,7330,1535
|
|
20240221,090600,434003020,7340,7320,7340,7310,2038
|
|
20240221,090500,419075290,7320,7330,7340,7310,4824
|
|
20240221,090400,383758280,7330,7330,7330,7300,4607
|
|
20240221,090300,350037610,7330,7330,7350,7310,6819
|
|
20240221,090200,300065010,7350,7300,7350,7300,2588
|
|
20240221,090100,281072020,7300,7270,7340,7270,7199
|
|
20240221,090000,228447250,7270,7270,7290,7250,31424
|