592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,184800,1867282470,7370,7370,7370,7370,0
|
|
20240215,184700,1867282470,7370,7370,7370,7370,0
|
|
20240215,184600,1867282470,7370,7370,7370,7370,0
|
|
20240215,184500,1867282470,7370,7370,7370,7370,0
|
|
20240215,184400,1867282470,7370,7370,7370,7370,0
|
|
20240215,184300,1867282470,7370,7370,7370,7370,0
|
|
20240215,184200,1867282470,7370,7370,7370,7370,0
|
|
20240215,184100,1867282470,7370,7370,7370,7370,0
|
|
20240215,184000,1867282470,7370,7370,7370,7370,0
|
|
20240215,183900,1867282470,7370,7370,7370,7370,0
|
|
20240215,183800,1867282470,7370,7370,7370,7370,0
|
|
20240215,183700,1867282470,7370,7370,7370,7370,0
|
|
20240215,183600,1867282470,7370,7370,7370,7370,0
|
|
20240215,183500,1867282470,7370,7370,7370,7370,0
|
|
20240215,183400,1867282470,7370,7370,7370,7370,0
|
|
20240215,183300,1867282470,7370,7370,7370,7370,0
|
|
20240215,183200,1867282470,7370,7370,7370,7370,0
|
|
20240215,183100,1867282470,7370,7370,7370,7370,0
|
|
20240215,183000,1867282470,7370,7370,7370,7370,0
|
|
20240215,182900,1867282470,7370,7370,7370,7370,0
|
|
20240215,182800,1867282470,7370,7370,7370,7370,0
|
|
20240215,182700,1867282470,7370,7370,7370,7370,0
|
|
20240215,182600,1867282470,7370,7370,7370,7370,0
|
|
20240215,182500,1867282470,7370,7370,7370,7370,0
|
|
20240215,182400,1867282470,7370,7370,7370,7370,0
|
|
20240215,182300,1867282470,7370,7370,7370,7370,0
|
|
20240215,182200,1867282470,7370,7370,7370,7370,0
|
|
20240215,182100,1867282470,7370,7370,7370,7370,0
|
|
20240215,182000,1867282470,7370,7370,7370,7370,0
|
|
20240215,181900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,181800,1867282470,7370,7370,7370,7370,0
|
|
20240215,181700,1867282470,7370,7370,7370,7370,0
|
|
20240215,181600,1867282470,7370,7370,7370,7370,0
|
|
20240215,181500,1867282470,7370,7370,7370,7370,0
|
|
20240215,181400,1867282470,7370,7370,7370,7370,0
|
|
20240215,181300,1867282470,7370,7370,7370,7370,0
|
|
20240215,181200,1867282470,7370,7370,7370,7370,0
|
|
20240215,181100,1867282470,7370,7370,7370,7370,0
|
|
20240215,181000,1867282470,7370,7370,7370,7370,0
|
|
20240215,180900,1867282470,7370,7370,7370,7370,0
|
|
20240215,180800,1867282470,7370,7370,7370,7370,0
|
|
20240215,180700,1867282470,7370,7370,7370,7370,0
|
|
20240215,180600,1867282470,7370,7370,7370,7370,0
|
|
20240215,180500,1867282470,7370,7370,7370,7370,0
|
|
20240215,180400,1867282470,7370,7370,7370,7370,0
|
|
20240215,180300,1867282470,7370,7370,7370,7370,0
|
|
20240215,180200,1867282470,7370,7370,7370,7370,0
|
|
20240215,180100,1867282470,7370,7370,7370,7370,0
|
|
20240215,180000,1867282470,7370,7370,7370,7370,0
|
|
20240215,175900,1867282470,7370,7370,7370,7370,0
|
|
20240215,175800,1867282470,7370,7370,7370,7370,0
|
|
20240215,175700,1867282470,7370,7370,7370,7370,0
|
|
20240215,175600,1867282470,7370,7370,7370,7370,0
|
|
20240215,175500,1867282470,7370,7370,7370,7370,0
|
|
20240215,175400,1867282470,7370,7370,7370,7370,0
|
|
20240215,175300,1867282470,7370,7370,7370,7370,0
|
|
20240215,175200,1867282470,7370,7370,7370,7370,0
|
|
20240215,175100,1867282470,7370,7370,7370,7370,0
|
|
20240215,175000,1867282470,7370,7370,7370,7370,0
|
|
20240215,174900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,174800,1867282470,7370,7370,7370,7370,0
|
|
20240215,174700,1867282470,7370,7370,7370,7370,0
|
|
20240215,174600,1867282470,7370,7370,7370,7370,0
|
|
20240215,174500,1867282470,7370,7370,7370,7370,0
|
|
20240215,174400,1867282470,7370,7370,7370,7370,0
|
|
20240215,174300,1867282470,7370,7370,7370,7370,0
|
|
20240215,174200,1867282470,7370,7370,7370,7370,0
|
|
20240215,174100,1867282470,7370,7370,7370,7370,0
|
|
20240215,174000,1867282470,7370,7370,7370,7370,0
|
|
20240215,173900,1867282470,7370,7370,7370,7370,0
|
|
20240215,173800,1867282470,7370,7370,7370,7370,0
|
|
20240215,173700,1867282470,7370,7370,7370,7370,0
|
|
20240215,173600,1867282470,7370,7370,7370,7370,0
|
|
20240215,173500,1867282470,7370,7370,7370,7370,0
|
|
20240215,173400,1867282470,7370,7370,7370,7370,0
|
|
20240215,173300,1867282470,7370,7370,7370,7370,0
|
|
20240215,173200,1867282470,7370,7370,7370,7370,0
|
|
20240215,173100,1867282470,7370,7370,7370,7370,0
|
|
20240215,173000,1867282470,7370,7370,7370,7370,0
|
|
20240215,172900,1867282470,7370,7370,7370,7370,0
|
|
20240215,172800,1867282470,7370,7370,7370,7370,0
|
|
20240215,172700,1867282470,7370,7370,7370,7370,0
|
|
20240215,172600,1867282470,7370,7370,7370,7370,0
|
|
20240215,172500,1867282470,7370,7370,7370,7370,0
|
|
20240215,172400,1867282470,7370,7370,7370,7370,0
|
|
20240215,172300,1867282470,7370,7370,7370,7370,0
|
|
20240215,172200,1867282470,7370,7370,7370,7370,0
|
|
20240215,172100,1867282470,7370,7370,7370,7370,0
|
|
20240215,172000,1867282470,7370,7370,7370,7370,0
|
|
20240215,171900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,171800,1867282470,7370,7370,7370,7370,0
|
|
20240215,171700,1867282470,7370,7370,7370,7370,0
|
|
20240215,171600,1867282470,7370,7370,7370,7370,0
|
|
20240215,171500,1867282470,7370,7370,7370,7370,0
|
|
20240215,171400,1867282470,7370,7370,7370,7370,0
|
|
20240215,171300,1867282470,7370,7370,7370,7370,0
|
|
20240215,171200,1867282470,7370,7370,7370,7370,0
|
|
20240215,171100,1867282470,7370,7370,7370,7370,0
|
|
20240215,171000,1867282470,7370,7370,7370,7370,0
|
|
20240215,170900,1867282470,7370,7370,7370,7370,0
|
|
20240215,170800,1867282470,7370,7370,7370,7370,0
|
|
20240215,170700,1867282470,7370,7370,7370,7370,0
|
|
20240215,170600,1867282470,7370,7370,7370,7370,0
|
|
20240215,170500,1867282470,7370,7370,7370,7370,0
|
|
20240215,170400,1867282470,7370,7370,7370,7370,0
|
|
20240215,170300,1867282470,7370,7370,7370,7370,0
|
|
20240215,170200,1867282470,7370,7370,7370,7370,0
|
|
20240215,170100,1867282470,7370,7370,7370,7370,0
|
|
20240215,170000,1867282470,7370,7370,7370,7370,0
|
|
20240215,165900,1867282470,7370,7370,7370,7370,0
|
|
20240215,165800,1867282470,7370,7370,7370,7370,0
|
|
20240215,165700,1867282470,7370,7370,7370,7370,0
|
|
20240215,165600,1867282470,7370,7370,7370,7370,0
|
|
20240215,165500,1867282470,7370,7370,7370,7370,0
|
|
20240215,165400,1867282470,7370,7370,7370,7370,0
|
|
20240215,165300,1867282470,7370,7370,7370,7370,0
|
|
20240215,165200,1867282470,7370,7370,7370,7370,0
|
|
20240215,165100,1867282470,7370,7370,7370,7370,0
|
|
20240215,165000,1867282470,7370,7370,7370,7370,0
|
|
20240215,164900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,164800,1867282470,7370,7370,7370,7370,0
|
|
20240215,164700,1867282470,7370,7370,7370,7370,0
|
|
20240215,164600,1867282470,7370,7370,7370,7370,0
|
|
20240215,164500,1867282470,7370,7370,7370,7370,0
|
|
20240215,164400,1867282470,7370,7370,7370,7370,0
|
|
20240215,164300,1867282470,7370,7370,7370,7370,0
|
|
20240215,164200,1867282470,7370,7370,7370,7370,0
|
|
20240215,164100,1867282470,7370,7370,7370,7370,0
|
|
20240215,164000,1867282470,7370,7370,7370,7370,0
|
|
20240215,163900,1867282470,7370,7370,7370,7370,0
|
|
20240215,163800,1867282470,7370,7370,7370,7370,0
|
|
20240215,163700,1867282470,7370,7370,7370,7370,0
|
|
20240215,163600,1867282470,7370,7370,7370,7370,0
|
|
20240215,163500,1867282470,7370,7370,7370,7370,0
|
|
20240215,163400,1867282470,7370,7370,7370,7370,0
|
|
20240215,163300,1867282470,7370,7370,7370,7370,0
|
|
20240215,163200,1867282470,7370,7370,7370,7370,0
|
|
20240215,163100,1867282470,7370,7370,7370,7370,0
|
|
20240215,163000,1867282470,7370,7370,7370,7370,0
|
|
20240215,162900,1867282470,7370,7370,7370,7370,0
|
|
20240215,162800,1867282470,7370,7370,7370,7370,0
|
|
20240215,162700,1867282470,7370,7370,7370,7370,0
|
|
20240215,162600,1867282470,7370,7370,7370,7370,0
|
|
20240215,162500,1867282470,7370,7370,7370,7370,0
|
|
20240215,162400,1867282470,7370,7370,7370,7370,0
|
|
20240215,162300,1867282470,7370,7370,7370,7370,0
|
|
20240215,162200,1867282470,7370,7370,7370,7370,0
|
|
20240215,162100,1867282470,7370,7370,7370,7370,0
|
|
20240215,162000,1867282470,7370,7370,7370,7370,0
|
|
20240215,161900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,161800,1867282470,7370,7370,7370,7370,0
|
|
20240215,161700,1867282470,7370,7370,7370,7370,0
|
|
20240215,161600,1867282470,7370,7370,7370,7370,0
|
|
20240215,161500,1867282470,7370,7370,7370,7370,0
|
|
20240215,161400,1867282470,7370,7370,7370,7370,0
|
|
20240215,161300,1867282470,7370,7370,7370,7370,0
|
|
20240215,161200,1867282470,7370,7370,7370,7370,0
|
|
20240215,161100,1867282470,7370,7370,7370,7370,0
|
|
20240215,161000,1867282470,7370,7370,7370,7370,0
|
|
20240215,160900,1867282470,7370,7370,7370,7370,0
|
|
20240215,160800,1867282470,7370,7370,7370,7370,0
|
|
20240215,160700,1867282470,7370,7370,7370,7370,0
|
|
20240215,160600,1867282470,7370,7370,7370,7370,0
|
|
20240215,160500,1867282470,7370,7370,7370,7370,0
|
|
20240215,160400,1867282470,7370,7370,7370,7370,0
|
|
20240215,160300,1867282470,7370,7370,7370,7370,0
|
|
20240215,160200,1867282470,7370,7370,7370,7370,0
|
|
20240215,160100,1867282470,7370,7370,7370,7370,0
|
|
20240215,160000,1867282470,7370,7370,7370,7370,0
|
|
20240215,155900,1867282470,7370,7370,7370,7370,0
|
|
20240215,155800,1867282470,7370,7370,7370,7370,0
|
|
20240215,155700,1867282470,7370,7370,7370,7370,0
|
|
20240215,155600,1867282470,7370,7370,7370,7370,0
|
|
20240215,155500,1867282470,7370,7370,7370,7370,0
|
|
20240215,155400,1867282470,7370,7370,7370,7370,0
|
|
20240215,155300,1867282470,7370,7370,7370,7370,0
|
|
20240215,155200,1867282470,7370,7370,7370,7370,0
|
|
20240215,155100,1867282470,7370,7370,7370,7370,0
|
|
20240215,155000,1867282470,7370,7370,7370,7370,0
|
|
20240215,154900,1867282470,7370,7370,7370,7370,3248
|
|
20240215,154800,1867282470,7370,7370,7370,7370,0
|
|
20240215,154700,1867282470,7370,7370,7370,7370,0
|
|
20240215,154600,1867282470,7370,7370,7370,7370,0
|
|
20240215,154500,1867282470,7370,7370,7370,7370,0
|
|
20240215,154400,1867282470,7370,7370,7370,7370,0
|
|
20240215,154300,1867282470,7370,7370,7370,7370,0
|
|
20240215,154200,1867282470,7370,7370,7370,7370,0
|
|
20240215,154100,1867282470,7370,7370,7370,7370,0
|
|
20240215,154000,1867282470,7370,7370,7370,7370,0
|
|
20240215,153900,1867282470,7370,7370,7370,7370,0
|
|
20240215,153800,1867282470,7370,7370,7370,7370,0
|
|
20240215,153700,1867282470,7370,7370,7370,7370,0
|
|
20240215,153600,1867282470,7370,7370,7370,7370,0
|
|
20240215,153500,1867282470,7370,7370,7370,7370,0
|
|
20240215,153400,1867282470,7370,7370,7370,7370,0
|
|
20240215,153300,1867282470,7370,7370,7370,7370,0
|
|
20240215,153200,1867282470,7370,7370,7370,7370,0
|
|
20240215,153100,1867282470,7370,7370,7370,7370,0
|
|
20240215,153000,1867282470,7370,7370,7370,7370,3248
|
|
20240215,152900,1843344710,7390,7390,7390,7390,0
|
|
20240215,152800,1843344710,7390,7390,7390,7390,0
|
|
20240215,152700,1843344710,7390,7390,7390,7390,0
|
|
20240215,152600,1843344710,7390,7390,7390,7390,0
|
|
20240215,152500,1843344710,7390,7390,7390,7390,0
|
|
20240215,152400,1843344710,7390,7390,7390,7390,0
|
|
20240215,152300,1843344710,7390,7390,7390,7390,0
|
|
20240215,152200,1843344710,7390,7390,7390,7390,0
|
|
20240215,152100,1843344710,7390,7390,7390,7390,0
|
|
20240215,152000,1843344710,7390,7390,7390,7390,0
|
|
20240215,151900,1843344710,7390,7380,7390,7380,876
|
|
20240215,151800,1836879810,7380,7370,7380,7370,427
|
|
20240215,151700,1833730490,7380,7380,7380,7370,141
|
|
20240215,151600,1832690730,7380,7380,7380,7370,496
|
|
20240215,151500,1829030750,7370,7370,7370,7370,793
|
|
20240215,151400,1823186340,7370,7370,7370,7370,50
|
|
20240215,151300,1822817840,7370,7370,7370,7370,114
|
|
20240215,151200,1821977660,7370,7380,7380,7370,9102
|
|
20240215,151100,1754869470,7380,7370,7380,7370,128
|
|
20240215,151000,1753926100,7380,7380,7380,7380,23
|
|
20240215,150900,1753756360,7380,7370,7380,7370,1819
|
|
20240215,150800,1740345800,7370,7370,7380,7370,1123
|
|
20240215,150700,1732062900,7380,7380,7380,7380,697
|
|
20240215,150600,1726919040,7380,7380,7380,7380,554
|
|
20240215,150500,1722830520,7380,7380,7380,7380,0
|
|
20240215,150400,1722830520,7380,7390,7390,7380,1030
|
|
20240215,150300,1715228820,7390,7390,7390,7390,21
|
|
20240215,150200,1715073630,7390,7380,7390,7380,534
|
|
20240215,150100,1711132550,7390,7390,7390,7390,1017
|
|
20240215,150000,1703616920,7390,7390,7390,7390,2
|
|
20240215,145900,1703602140,7380,7380,7380,7380,4
|
|
20240215,145800,1703572620,7390,7380,7390,7370,27
|
|
20240215,145700,1703373470,7380,7380,7380,7380,200
|
|
20240215,145600,1701897470,7380,7380,7380,7370,918
|
|
20240215,145500,1695123100,7380,7380,7380,7370,884
|
|
20240215,145400,1688600420,7380,7380,7380,7370,265
|
|
20240215,145300,1686644750,7380,7380,7380,7380,17
|
|
20240215,145200,1686519290,7380,7380,7380,7370,5062
|
|
20240215,145100,1649196730,7390,7390,7390,7390,385
|
|
20240215,145000,1646351580,7380,7390,7390,7380,3101
|
|
20240215,144900,1623463960,7380,7380,7380,7380,0
|
|
20240215,144800,1623463960,7380,7390,7400,7380,865
|
|
20240215,144700,1617072100,7400,7400,7400,7400,22
|
|
20240215,144600,1616909300,7390,7380,7390,7380,466
|
|
20240215,144500,1613468090,7380,7380,7380,7380,253
|
|
20240215,144400,1611600950,7400,7400,7400,7400,0
|
|
20240215,144300,1611600950,7400,7400,7400,7400,35
|
|
20240215,144200,1611341950,7400,7390,7400,7380,2126
|
|
20240215,144100,1595651330,7390,7400,7400,7390,1692
|
|
20240215,144000,1583130580,7410,7410,7410,7410,0
|
|
20240215,143900,1583130580,7410,7410,7410,7410,210
|
|
20240215,143800,1581574480,7410,7400,7410,7380,1113
|
|
20240215,143700,1573338470,7400,7400,7400,7400,11
|
|
20240215,143600,1573257070,7390,7390,7390,7390,1392
|
|
20240215,143500,1562970190,7400,7400,7400,7400,17
|
|
20240215,143400,1562844390,7400,7400,7400,7400,14
|
|
20240215,143300,1562740790,7400,7400,7400,7400,330
|
|
20240215,143200,1560298790,7400,7400,7400,7390,264
|
|
20240215,143100,1558345370,7400,7400,7400,7400,281
|
|
20240215,143000,1556265970,7400,7400,7400,7400,35
|
|
20240215,142900,1556006970,7400,7400,7400,7400,0
|
|
20240215,142800,1556006970,7400,7400,7400,7400,31
|
|
20240215,142700,1555777570,7400,7400,7400,7400,52
|
|
20240215,142600,1555392770,7400,7390,7400,7390,574
|
|
20240215,142500,1551150900,7390,7390,7390,7390,19
|
|
20240215,142400,1551010490,7390,7390,7390,7390,2
|
|
20240215,142300,1550995710,7390,7390,7390,7390,7
|
|
20240215,142200,1550943980,7380,7380,7390,7380,572
|
|
20240215,142100,1546722570,7380,7380,7380,7380,0
|
|
20240215,142000,1546722570,7380,7390,7400,7380,3095
|
|
20240215,141900,1523868550,7400,7400,7400,7400,542
|
|
20240215,141800,1519857750,7390,7380,7390,7380,165
|
|
20240215,141700,1518638700,7400,7400,7400,7400,10
|
|
20240215,141600,1518564700,7400,7400,7400,7400,2
|
|
20240215,141500,1518549900,7400,7400,7400,7400,0
|
|
20240215,141400,1518549900,7400,7380,7400,7380,550
|
|
20240215,141300,1514489900,7400,7390,7400,7390,2
|
|
20240215,141200,1514475110,7390,7380,7390,7380,23
|
|
20240215,141100,1514305350,7380,7380,7400,7380,818
|
|
20240215,141000,1508267150,7390,7400,7400,7390,238
|
|
20240215,140900,1506507330,7400,7400,7400,7400,1
|
|
20240215,140800,1506499930,7400,7400,7400,7400,55
|
|
20240215,140700,1506092930,7400,7400,7400,7400,50
|
|
20240215,140600,1505722930,7400,7400,7400,7400,351
|
|
20240215,140500,1503125530,7400,7390,7400,7380,182
|
|
20240215,140400,1501780640,7380,7380,7400,7380,733
|
|
20240215,140300,1496371080,7380,7380,7380,7380,103
|
|
20240215,140200,1495610940,7390,7390,7390,7380,2703
|
|
20240215,140100,1475658660,7390,7390,7390,7380,2529
|
|
20240215,140000,1456994350,7390,7390,7390,7390,136
|
|
20240215,135900,1455989310,7400,7390,7400,7390,111
|
|
20240215,135800,1455167960,7390,7390,7400,7390,741
|
|
20240215,135700,1449691930,7390,7390,7390,7390,626
|
|
20240215,135600,1445065790,7380,7380,7380,7380,162
|
|
20240215,135500,1443870230,7390,7410,7410,7390,247
|
|
20240215,135400,1442044880,7390,7390,7390,7390,142
|
|
20240215,135300,1440995500,7390,7390,7390,7390,208
|
|
20240215,135200,1439458380,7390,7390,7390,7390,842
|
|
20240215,135100,1433236000,7390,7390,7390,7390,51
|
|
20240215,135000,1432859110,7390,7390,7390,7390,1058
|
|
20240215,134900,1425040490,7410,7390,7410,7390,3
|
|
20240215,134800,1425018300,7390,7390,7390,7390,6
|
|
20240215,134700,1424973960,7390,7410,7410,7390,4795
|
|
20240215,134600,1389538510,7410,7410,7410,7410,7
|
|
20240215,134500,1389486640,7410,7400,7410,7400,90
|
|
20240215,134400,1388820440,7400,7400,7400,7400,1132
|
|
20240215,134300,1380443640,7410,7410,7410,7410,180
|
|
20240215,134200,1379109840,7410,7410,7410,7410,103
|
|
20240215,134100,1378346610,7410,7410,7410,7410,0
|
|
20240215,134000,1378346610,7410,7410,7410,7400,117
|
|
20240215,133900,1377480640,7410,7410,7410,7410,25
|
|
20240215,133800,1377295390,7410,7410,7410,7410,80
|
|
20240215,133700,1376702590,7410,7410,7410,7410,0
|
|
20240215,133600,1376702590,7410,7410,7410,7410,17
|
|
20240215,133500,1376576620,7410,7410,7410,7410,29
|
|
20240215,133400,1376361730,7400,7410,7410,7400,502
|
|
20240215,133300,1372641930,7400,7400,7400,7400,33
|
|
20240215,133200,1372397730,7400,7400,7410,7400,225
|
|
20240215,133100,1370731720,7400,7410,7410,7400,249
|
|
20240215,133000,1368889100,7400,7400,7410,7390,15
|
|
20240215,132900,1368778080,7390,7390,7390,7390,6
|
|
20240215,132800,1368733740,7400,7400,7400,7400,0
|
|
20240215,132700,1368733740,7400,7410,7410,7400,427
|
|
20240215,132600,1365573580,7420,7400,7420,7400,118
|
|
20240215,132500,1364700360,7400,7400,7400,7400,0
|
|
20240215,132400,1364700360,7400,7400,7400,7390,4854
|
|
20240215,132300,1328828210,7400,7400,7400,7400,119
|
|
20240215,132200,1327947610,7400,7400,7400,7400,75
|
|
20240215,132100,1327392610,7400,7410,7420,7400,685
|
|
20240215,132000,1322323220,7420,7410,7420,7410,380
|
|
20240215,131900,1319507360,7400,7400,7400,7400,183
|
|
20240215,131800,1318153160,7420,7400,7420,7400,181
|
|
20240215,131700,1316813700,7400,7400,7400,7400,1083
|
|
20240215,131600,1308799500,7400,7400,7400,7400,13
|
|
20240215,131500,1308703300,7400,7410,7410,7400,639
|
|
20240215,131400,1303969600,7400,7410,7410,7400,727
|
|
20240215,131300,1298589650,7410,7400,7410,7400,311
|
|
20240215,131200,1296286800,7400,7400,7410,7390,1139
|
|
20240215,131100,1287867110,7390,7420,7420,7390,1192
|
|
20240215,131000,1279045770,7420,7420,7420,7420,0
|
|
20240215,130900,1279045770,7420,7400,7420,7400,25
|
|
20240215,130800,1278860750,7400,7400,7400,7400,2
|
|
20240215,130700,1278845950,7400,7400,7400,7400,99
|
|
20240215,130600,1278113350,7410,7390,7410,7390,27
|
|
20240215,130500,1277913440,7380,7380,7380,7380,0
|
|
20240215,130400,1277913440,7380,7380,7380,7380,2
|
|
20240215,130300,1277898680,7390,7410,7410,7390,397
|
|
20240215,130200,1274964650,7390,7390,7410,7390,139
|
|
20240215,130100,1273937120,7390,7390,7400,7390,135
|
|
20240215,130000,1272939460,7390,7390,7390,7390,2
|
|
20240215,125900,1272924680,7380,7380,7380,7380,362
|
|
20240215,125800,1270253120,7380,7410,7410,7380,15478
|
|
20240215,125700,1155839560,7410,7410,7410,7410,180
|
|
20240215,125600,1154505760,7410,7410,7410,7410,364
|
|
20240215,125500,1151808520,7420,7410,7420,7410,1212
|
|
20240215,125400,1142827070,7410,7430,7430,7410,410
|
|
20240215,125300,1139788770,7420,7420,7420,7420,20
|
|
20240215,125200,1139640370,7420,7420,7420,7420,66
|
|
20240215,125100,1139150650,7420,7420,7420,7420,0
|
|
20240215,125000,1139150650,7420,7420,7420,7420,248
|
|
20240215,124900,1137310490,7420,7420,7420,7420,21
|
|
20240215,124800,1137154670,7420,7420,7420,7420,0
|
|
20240215,124700,1137154670,7420,7420,7420,7420,119
|
|
20240215,124600,1136271690,7410,7410,7410,7410,1400
|
|
20240215,124500,1125897690,7420,7420,7420,7420,4
|
|
20240215,124400,1125868010,7420,7420,7420,7420,185
|
|
20240215,124300,1124495310,7420,7420,7420,7420,20
|
|
20240215,124200,1124346910,7420,7420,7420,7420,21
|
|
20240215,124100,1124191090,7410,7420,7420,7410,326
|
|
20240215,124000,1121775130,7420,7420,7420,7420,37
|
|
20240215,123900,1121500590,7430,7430,7430,7430,50
|
|
20240215,123800,1121129090,7430,7420,7430,7410,1001
|
|
20240215,123700,1113708520,7420,7420,7420,7420,1705
|
|
20240215,123600,1101057420,7420,7420,7420,7420,50
|
|
20240215,123500,1100686420,7410,7410,7410,7410,5
|
|
20240215,123400,1100649370,7420,7420,7420,7420,91
|
|
20240215,123300,1099974150,7400,7420,7420,7400,3473
|
|
20240215,123200,1074251260,7430,7430,7430,7430,119
|
|
20240215,123100,1073367090,7410,7410,7410,7410,1
|
|
20240215,123000,1073359680,7440,7410,7440,7410,91
|
|
20240215,122900,1072685340,7410,7440,7440,7410,32
|
|
20240215,122800,1072447590,7430,7440,7440,7430,289
|
|
20240215,122700,1070300310,7400,7440,7440,7400,1030
|
|
20240215,122600,1062676530,7400,7440,7440,7400,7202
|
|
20240215,122500,1009302610,7430,7430,7430,7430,110
|
|
20240215,122400,1008485310,7430,7430,7430,7430,0
|
|
20240215,122300,1008485310,7430,7430,7430,7430,100
|
|
20240215,122200,1007742310,7440,7440,7440,7440,288
|
|
20240215,122100,1005599590,7420,7420,7420,7420,0
|
|
20240215,122000,1005599590,7420,7430,7430,7420,596
|
|
20240215,121900,1001174530,7430,7430,7430,7430,157
|
|
20240215,121800,1000008020,7440,7440,7440,7440,7
|
|
20240215,121700,999955940,7450,7450,7450,7450,0
|
|
20240215,121600,999955940,7450,7450,7450,7450,13
|
|
20240215,121500,999859090,7450,7450,7450,7450,72
|
|
20240215,121400,999322690,7450,7440,7450,7440,187
|
|
20240215,121300,997931400,7450,7450,7450,7450,21
|
|
20240215,121200,997774950,7440,7440,7440,7440,523
|
|
20240215,121100,993883830,7440,7440,7440,7440,101
|
|
20240215,121000,993132390,7440,7430,7440,7430,5
|
|
20240215,120900,993095230,7430,7430,7440,7430,1073
|
|
20240215,120800,985122830,7430,7440,7440,7420,1521
|
|
20240215,120700,973825690,7440,7440,7440,7440,0
|
|
20240215,120600,973825690,7440,7440,7440,7440,20
|
|
20240215,120500,973676890,7440,7440,7440,7440,20
|
|
20240215,120400,973528090,7440,7440,7440,7440,6
|
|
20240215,120300,973483450,7440,7440,7440,7440,620
|
|
20240215,120200,968870650,7450,7450,7450,7450,0
|
|
20240215,120100,968870650,7450,7430,7450,7430,212
|
|
20240215,120000,967295470,7450,7440,7450,7430,415
|
|
20240215,115900,964209970,7440,7450,7450,7440,155
|
|
20240215,115800,963056720,7450,7450,7450,7450,5
|
|
20240215,115700,963019470,7450,7450,7450,7450,13
|
|
20240215,115600,962922620,7440,7440,7440,7440,85
|
|
20240215,115500,962290220,7440,7440,7440,7440,1
|
|
20240215,115400,962282780,7440,7450,7450,7440,7
|
|
20240215,115300,962230670,7450,7450,7450,7450,1
|
|
20240215,115200,962223220,7450,7450,7450,7450,0
|
|
20240215,115100,962223220,7450,7450,7450,7450,0
|
|
20240215,115000,962223220,7450,7450,7450,7430,601
|
|
20240215,114900,957750020,7450,7450,7450,7450,0
|
|
20240215,114800,957750020,7450,7460,7460,7450,1528
|
|
20240215,114700,946365080,7460,7460,7460,7460,816
|
|
20240215,114600,940277720,7460,7460,7460,7460,200
|
|
20240215,114500,938785720,7460,7460,7460,7460,57
|
|
20240215,114400,938360500,7460,7460,7460,7430,832
|
|
20240215,114300,932174660,7450,7450,7450,7450,1206
|
|
20240215,114200,923189960,7450,7450,7450,7450,50
|
|
20240215,114100,922817460,7450,7450,7450,7450,5
|
|
20240215,114000,922780210,7450,7450,7450,7450,111
|
|
20240215,113900,921953260,7450,7450,7450,7450,396
|
|
20240215,113800,919003060,7440,7440,7440,7440,0
|
|
20240215,113700,919003060,7440,7440,7440,7440,68
|
|
20240215,113600,918497140,7440,7440,7440,7440,21
|
|
20240215,113500,918340900,7440,7440,7440,7440,0
|
|
20240215,113400,918340900,7440,7440,7440,7440,162
|
|
20240215,113300,917135620,7440,7440,7440,7440,154
|
|
20240215,113200,915989860,7430,7430,7430,7430,490
|
|
20240215,113100,912349160,7440,7440,7440,7440,0
|
|
20240215,113000,912349160,7440,7440,7440,7440,0
|
|
20240215,112900,912349160,7440,7430,7440,7430,192
|
|
20240215,112800,910920890,7430,7440,7440,7430,102
|
|
20240215,112700,910162510,7440,7440,7440,7440,0
|
|
20240215,112600,910162510,7440,7440,7440,7440,218
|
|
20240215,112500,908540590,7450,7440,7450,7440,3564
|
|
20240215,112400,882007020,7430,7430,7430,7430,838
|
|
20240215,112300,875780680,7420,7420,7420,7420,103
|
|
20240215,112200,875016420,7420,7420,7420,7420,0
|
|
20240215,112100,875016420,7420,7420,7420,7420,500
|
|
20240215,112000,871306420,7420,7420,7420,7420,1000
|
|
20240215,111900,863886420,7420,7420,7420,7420,0
|
|
20240215,111800,863886420,7420,7430,7430,7420,1181
|
|
20240215,111700,855123300,7430,7430,7430,7430,22
|
|
20240215,111600,854959840,7400,7400,7400,7400,0
|
|
20240215,111500,854959840,7400,7420,7420,7400,1205
|
|
20240215,111400,846038350,7420,7420,7420,7420,0
|
|
20240215,111300,846038350,7420,7430,7430,7420,11
|
|
20240215,111200,845956720,7430,7410,7430,7400,437
|
|
20240215,111100,842719450,7410,7420,7420,7410,1604
|
|
20240215,111000,830832770,7430,7410,7430,7410,4
|
|
20240215,110900,830803110,7420,7420,7420,7420,757
|
|
20240215,110800,825186170,7420,7420,7420,7420,1
|
|
20240215,110700,825178750,7420,7420,7430,7420,94
|
|
20240215,110600,824480630,7420,7410,7420,7410,1152
|
|
20240215,110500,815944210,7410,7430,7430,7410,390
|
|
20240215,110400,813053240,7430,7430,7430,7430,144
|
|
20240215,110300,811983320,7430,7420,7430,7420,370
|
|
20240215,110200,809237190,7420,7420,7430,7420,106
|
|
20240215,110100,808450490,7420,7420,7430,7420,107
|
|
20240215,110000,807656530,7420,7420,7420,7420,416
|
|
20240215,105900,804569810,7410,7420,7420,7410,311
|
|
20240215,105800,802265190,7410,7420,7420,7410,115
|
|
20240215,105700,801412890,7420,7420,7420,7420,643
|
|
20240215,105600,796641830,7430,7430,7430,7430,9
|
|
20240215,105500,796574960,7420,7420,7420,7420,0
|
|
20240215,105400,796574960,7420,7420,7420,7420,352
|
|
20240215,105300,793963120,7410,7410,7420,7410,1625
|
|
20240215,105200,781921510,7420,7420,7420,7410,29
|
|
20240215,105100,781706550,7420,7410,7420,7410,118
|
|
20240215,105000,780832000,7420,7410,7420,7410,961
|
|
20240215,104900,773710900,7420,7420,7420,7420,125
|
|
20240215,104800,772783400,7420,7420,7420,7420,51
|
|
20240215,104700,772404980,7410,7410,7410,7410,1471
|
|
20240215,104600,761504870,7410,7410,7410,7410,1140
|
|
20240215,104500,753057470,7410,7410,7410,7410,67
|
|
20240215,104400,752561000,7410,7430,7430,7410,1507
|
|
20240215,104300,741382450,7430,7430,7430,7430,283
|
|
20240215,104200,739279760,7430,7430,7430,7430,1242
|
|
20240215,104100,730051700,7430,7430,7430,7430,1
|
|
20240215,104000,730044270,7420,7420,7420,7420,815
|
|
20240215,103900,723996970,7420,7420,7420,7420,1241
|
|
20240215,103800,714788750,7420,7420,7420,7420,133
|
|
20240215,103700,713801890,7420,7420,7420,7420,0
|
|
20240215,103600,713801890,7420,7420,7420,7420,7
|
|
20240215,103500,713749950,7410,7410,7410,7410,327
|
|
20240215,103400,711326880,7410,7410,7410,7410,41
|
|
20240215,103300,711023070,7410,7410,7410,7410,148
|
|
20240215,103200,709926390,7410,7430,7430,7410,114
|
|
20240215,103100,709079930,7410,7410,7410,7410,303
|
|
20240215,103000,706834700,7410,7410,7410,7410,1013
|
|
20240215,102900,699328370,7410,7410,7410,7410,24
|
|
20240215,102800,699150530,7410,7410,7410,7410,32
|
|
20240215,102700,698913410,7410,7400,7410,7400,21
|
|
20240215,102600,698758000,7410,7400,7410,7400,235
|
|
20240215,102500,697018990,7410,7410,7410,7400,629
|
|
20240215,102400,692364320,7410,7410,7410,7410,0
|
|
20240215,102300,692364320,7410,7420,7420,7410,1147
|
|
20240215,102200,683864450,7420,7420,7420,7420,23
|
|
20240215,102100,683693790,7420,7410,7420,7410,137
|
|
20240215,102000,682678220,7420,7430,7430,7410,4344
|
|
20240215,101900,650479350,7430,7420,7430,7420,55
|
|
20240215,101800,650071150,7430,7430,7430,7420,1747
|
|
20240215,101700,637094380,7420,7420,7420,7420,300
|
|
20240215,101600,634868380,7430,7420,7430,7420,718
|
|
20240215,101500,629540690,7430,7420,7430,7420,32
|
|
20240215,101400,629303000,7430,7420,7430,7420,176
|
|
20240215,101300,627996910,7430,7430,7430,7420,24
|
|
20240215,101200,627818750,7420,7420,7420,7420,422
|
|
20240215,101100,624687510,7430,7420,7430,7420,13
|
|
20240215,101000,624590940,7430,7430,7430,7430,6
|
|
20240215,100900,624546360,7430,7430,7430,7430,50
|
|
20240215,100800,624174860,7430,7430,7430,7430,1
|
|
20240215,100700,624167430,7410,7420,7420,7410,181
|
|
20240215,100600,622825440,7430,7430,7430,7430,221
|
|
20240215,100500,621183410,7420,7430,7430,7420,3560
|
|
20240215,100400,594768200,7430,7420,7430,7420,466
|
|
20240215,100300,591310410,7420,7420,7420,7420,3105
|
|
20240215,100200,568271310,7420,7420,7420,7420,237
|
|
20240215,100100,566512770,7420,7420,7430,7420,1055
|
|
20240215,100000,558684540,7420,7420,7430,7420,20
|
|
20240215,095900,558536130,7420,7420,7420,7420,316
|
|
20240215,095800,556191410,7420,7420,7420,7420,340
|
|
20240215,095700,553668610,7420,7420,7420,7420,162
|
|
20240215,095600,552466570,7420,7430,7430,7420,363
|
|
20240215,095500,549773030,7430,7440,7440,7430,225
|
|
20240215,095400,548099070,7440,7440,7440,7440,7
|
|
20240215,095300,548046990,7410,7420,7440,7410,667
|
|
20240215,095200,543102140,7410,7400,7410,7400,265
|
|
20240215,095100,541139820,7400,7410,7440,7400,133
|
|
20240215,095000,540155150,7410,7410,7410,7410,200
|
|
20240215,094900,538673150,7410,7410,7410,7410,461
|
|
20240215,094800,535257140,7410,7410,7410,7410,59
|
|
20240215,094700,534819950,7410,7410,7410,7400,710
|
|
20240215,094600,529560850,7400,7400,7400,7400,2000
|
|
20240215,094500,514760850,7410,7420,7420,7410,5866
|
|
20240215,094400,471271810,7430,7420,7430,7420,42
|
|
20240215,094300,470959760,7430,7430,7430,7430,208
|
|
20240215,094200,469414320,7430,7430,7430,7430,155
|
|
20240215,094100,468262670,7420,7420,7420,7420,278
|
|
20240215,094000,466199910,7420,7430,7430,7420,377
|
|
20240215,093900,463402520,7440,7430,7440,7410,2006
|
|
20240215,093800,448508800,7440,7430,7440,7430,1570
|
|
20240215,093700,436843630,7440,7440,7440,7440,112
|
|
20240215,093600,436010350,7430,7430,7430,7430,769
|
|
20240215,093500,430296680,7430,7430,7430,7430,166
|
|
20240215,093400,429063300,7430,7430,7440,7420,1108
|
|
20240215,093300,420841220,7440,7420,7440,7420,288
|
|
20240215,093200,418704240,7420,7420,7440,7420,754
|
|
20240215,093100,413109440,7440,7440,7440,7410,945
|
|
20240215,093000,406100630,7420,7400,7420,7400,3110
|
|
20240215,092900,383034310,7410,7410,7410,7400,1115
|
|
20240215,092800,374778870,7410,7410,7410,7400,644
|
|
20240215,092700,370010830,7410,7410,7410,7400,912
|
|
20240215,092600,363257910,7400,7410,7420,7400,635
|
|
20240215,092500,358553400,7410,7410,7420,7400,1250
|
|
20240215,092400,349291750,7420,7410,7420,7410,783
|
|
20240215,092300,343489660,7410,7410,7420,7410,456
|
|
20240215,092200,340110640,7410,7420,7420,7400,1310
|
|
20240215,092100,330415340,7410,7410,7420,7410,255
|
|
20240215,092000,328525740,7420,7410,7420,7410,674
|
|
20240215,091900,323531150,7420,7420,7430,7420,600
|
|
20240215,091800,319079100,7420,7440,7440,7420,48
|
|
20240215,091700,318722180,7440,7420,7440,7400,2595
|
|
20240215,091600,299509060,7420,7430,7430,7420,3699
|
|
20240215,091500,272057700,7440,7440,7440,7440,313
|
|
20240215,091400,269728980,7470,7490,7500,7420,3347
|
|
20240215,091300,244722210,7490,7450,7500,7450,1887
|
|
20240215,091200,230595930,7450,7480,7480,7450,38
|
|
20240215,091100,230312800,7480,7450,7480,7450,2400
|
|
20240215,091000,212387090,7420,7430,7450,7420,1009
|
|
20240215,090900,204898150,7430,7420,7430,7420,588
|
|
20240215,090800,200530860,7410,7430,7430,7410,474
|
|
20240215,090700,197017030,7430,7410,7430,7390,3302
|
|
20240215,090600,172583810,7400,7460,7460,7400,1503
|
|
20240215,090500,161433050,7470,7410,7470,7390,4349
|
|
20240215,090400,129241670,7410,7430,7430,7410,6213
|
|
20240215,090300,83151000,7430,7440,7450,7430,1882
|
|
20240215,090200,69162460,7440,7460,7460,7440,1922
|
|
20240215,090100,54852030,7460,7460,7480,7420,3766
|
|
20240215,090000,26825980,7480,7550,7550,7450,3585
|