592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,184800,1282951310,7430,7430,7430,7430,0
|
|
20240216,184700,1282951310,7430,7430,7430,7430,0
|
|
20240216,184600,1282951310,7430,7430,7430,7430,0
|
|
20240216,184500,1282951310,7430,7430,7430,7430,0
|
|
20240216,184400,1282951310,7430,7430,7430,7430,0
|
|
20240216,184300,1282951310,7430,7430,7430,7430,0
|
|
20240216,184200,1282951310,7430,7430,7430,7430,0
|
|
20240216,184100,1282951310,7430,7430,7430,7430,0
|
|
20240216,184000,1282951310,7430,7430,7430,7430,0
|
|
20240216,183900,1282951310,7430,7430,7430,7430,0
|
|
20240216,183800,1282951310,7430,7430,7430,7430,0
|
|
20240216,183700,1282951310,7430,7430,7430,7430,0
|
|
20240216,183600,1282951310,7430,7430,7430,7430,0
|
|
20240216,183500,1282951310,7430,7430,7430,7430,0
|
|
20240216,183400,1282951310,7430,7430,7430,7430,0
|
|
20240216,183300,1282951310,7430,7430,7430,7430,0
|
|
20240216,183200,1282951310,7430,7430,7430,7430,0
|
|
20240216,183100,1282951310,7430,7430,7430,7430,0
|
|
20240216,183000,1282951310,7430,7430,7430,7430,0
|
|
20240216,182900,1282951310,7430,7430,7430,7430,0
|
|
20240216,182800,1282951310,7430,7430,7430,7430,0
|
|
20240216,182700,1282951310,7430,7430,7430,7430,0
|
|
20240216,182600,1282951310,7430,7430,7430,7430,0
|
|
20240216,182500,1282951310,7430,7430,7430,7430,0
|
|
20240216,182400,1282951310,7430,7430,7430,7430,0
|
|
20240216,182300,1282951310,7430,7430,7430,7430,0
|
|
20240216,182200,1282951310,7430,7430,7430,7430,0
|
|
20240216,182100,1282951310,7430,7430,7430,7430,0
|
|
20240216,182000,1282951310,7430,7430,7430,7430,0
|
|
20240216,181900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,181800,1282951310,7430,7430,7430,7430,0
|
|
20240216,181700,1282951310,7430,7430,7430,7430,0
|
|
20240216,181600,1282951310,7430,7430,7430,7430,0
|
|
20240216,181500,1282951310,7430,7430,7430,7430,0
|
|
20240216,181400,1282951310,7430,7430,7430,7430,0
|
|
20240216,181300,1282951310,7430,7430,7430,7430,0
|
|
20240216,181200,1282951310,7430,7430,7430,7430,0
|
|
20240216,181100,1282951310,7430,7430,7430,7430,0
|
|
20240216,181000,1282951310,7430,7430,7430,7430,0
|
|
20240216,180900,1282951310,7430,7430,7430,7430,0
|
|
20240216,180800,1282951310,7430,7430,7430,7430,0
|
|
20240216,180700,1282951310,7430,7430,7430,7430,0
|
|
20240216,180600,1282951310,7430,7430,7430,7430,0
|
|
20240216,180500,1282951310,7430,7430,7430,7430,0
|
|
20240216,180400,1282951310,7430,7430,7430,7430,0
|
|
20240216,180300,1282951310,7430,7430,7430,7430,0
|
|
20240216,180200,1282951310,7430,7430,7430,7430,0
|
|
20240216,180100,1282951310,7430,7430,7430,7430,0
|
|
20240216,180000,1282951310,7430,7430,7430,7430,0
|
|
20240216,175900,1282951310,7430,7430,7430,7430,0
|
|
20240216,175800,1282951310,7430,7430,7430,7430,0
|
|
20240216,175700,1282951310,7430,7430,7430,7430,0
|
|
20240216,175600,1282951310,7430,7430,7430,7430,0
|
|
20240216,175500,1282951310,7430,7430,7430,7430,0
|
|
20240216,175400,1282951310,7430,7430,7430,7430,0
|
|
20240216,175300,1282951310,7430,7430,7430,7430,0
|
|
20240216,175200,1282951310,7430,7430,7430,7430,0
|
|
20240216,175100,1282951310,7430,7430,7430,7430,0
|
|
20240216,175000,1282951310,7430,7430,7430,7430,0
|
|
20240216,174900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,174800,1282951310,7430,7430,7430,7430,0
|
|
20240216,174700,1282951310,7430,7430,7430,7430,0
|
|
20240216,174600,1282951310,7430,7430,7430,7430,0
|
|
20240216,174500,1282951310,7430,7430,7430,7430,0
|
|
20240216,174400,1282951310,7430,7430,7430,7430,0
|
|
20240216,174300,1282951310,7430,7430,7430,7430,0
|
|
20240216,174200,1282951310,7430,7430,7430,7430,0
|
|
20240216,174100,1282951310,7430,7430,7430,7430,0
|
|
20240216,174000,1282951310,7430,7430,7430,7430,0
|
|
20240216,173900,1282951310,7430,7430,7430,7430,0
|
|
20240216,173800,1282951310,7430,7430,7430,7430,0
|
|
20240216,173700,1282951310,7430,7430,7430,7430,0
|
|
20240216,173600,1282951310,7430,7430,7430,7430,0
|
|
20240216,173500,1282951310,7430,7430,7430,7430,0
|
|
20240216,173400,1282951310,7430,7430,7430,7430,0
|
|
20240216,173300,1282951310,7430,7430,7430,7430,0
|
|
20240216,173200,1282951310,7430,7430,7430,7430,0
|
|
20240216,173100,1282951310,7430,7430,7430,7430,0
|
|
20240216,173000,1282951310,7430,7430,7430,7430,0
|
|
20240216,172900,1282951310,7430,7430,7430,7430,0
|
|
20240216,172800,1282951310,7430,7430,7430,7430,0
|
|
20240216,172700,1282951310,7430,7430,7430,7430,0
|
|
20240216,172600,1282951310,7430,7430,7430,7430,0
|
|
20240216,172500,1282951310,7430,7430,7430,7430,0
|
|
20240216,172400,1282951310,7430,7430,7430,7430,0
|
|
20240216,172300,1282951310,7430,7430,7430,7430,0
|
|
20240216,172200,1282951310,7430,7430,7430,7430,0
|
|
20240216,172100,1282951310,7430,7430,7430,7430,0
|
|
20240216,172000,1282951310,7430,7430,7430,7430,0
|
|
20240216,171900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,171800,1282951310,7430,7430,7430,7430,0
|
|
20240216,171700,1282951310,7430,7430,7430,7430,0
|
|
20240216,171600,1282951310,7430,7430,7430,7430,0
|
|
20240216,171500,1282951310,7430,7430,7430,7430,0
|
|
20240216,171400,1282951310,7430,7430,7430,7430,0
|
|
20240216,171300,1282951310,7430,7430,7430,7430,0
|
|
20240216,171200,1282951310,7430,7430,7430,7430,0
|
|
20240216,171100,1282951310,7430,7430,7430,7430,0
|
|
20240216,171000,1282951310,7430,7430,7430,7430,0
|
|
20240216,170900,1282951310,7430,7430,7430,7430,0
|
|
20240216,170800,1282951310,7430,7430,7430,7430,0
|
|
20240216,170700,1282951310,7430,7430,7430,7430,0
|
|
20240216,170600,1282951310,7430,7430,7430,7430,0
|
|
20240216,170500,1282951310,7430,7430,7430,7430,0
|
|
20240216,170400,1282951310,7430,7430,7430,7430,0
|
|
20240216,170300,1282951310,7430,7430,7430,7430,0
|
|
20240216,170200,1282951310,7430,7430,7430,7430,0
|
|
20240216,170100,1282951310,7430,7430,7430,7430,0
|
|
20240216,170000,1282951310,7430,7430,7430,7430,0
|
|
20240216,165900,1282951310,7430,7430,7430,7430,0
|
|
20240216,165800,1282951310,7430,7430,7430,7430,0
|
|
20240216,165700,1282951310,7430,7430,7430,7430,0
|
|
20240216,165600,1282951310,7430,7430,7430,7430,0
|
|
20240216,165500,1282951310,7430,7430,7430,7430,0
|
|
20240216,165400,1282951310,7430,7430,7430,7430,0
|
|
20240216,165300,1282951310,7430,7430,7430,7430,0
|
|
20240216,165200,1282951310,7430,7430,7430,7430,0
|
|
20240216,165100,1282951310,7430,7430,7430,7430,0
|
|
20240216,165000,1282951310,7430,7430,7430,7430,0
|
|
20240216,164900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,164800,1282951310,7430,7430,7430,7430,0
|
|
20240216,164700,1282951310,7430,7430,7430,7430,0
|
|
20240216,164600,1282951310,7430,7430,7430,7430,0
|
|
20240216,164500,1282951310,7430,7430,7430,7430,0
|
|
20240216,164400,1282951310,7430,7430,7430,7430,0
|
|
20240216,164300,1282951310,7430,7430,7430,7430,0
|
|
20240216,164200,1282951310,7430,7430,7430,7430,0
|
|
20240216,164100,1282951310,7430,7430,7430,7430,0
|
|
20240216,164000,1282951310,7430,7430,7430,7430,0
|
|
20240216,163900,1282951310,7430,7430,7430,7430,0
|
|
20240216,163800,1282951310,7430,7430,7430,7430,0
|
|
20240216,163700,1282951310,7430,7430,7430,7430,0
|
|
20240216,163600,1282951310,7430,7430,7430,7430,0
|
|
20240216,163500,1282951310,7430,7430,7430,7430,0
|
|
20240216,163400,1282951310,7430,7430,7430,7430,0
|
|
20240216,163300,1282951310,7430,7430,7430,7430,0
|
|
20240216,163200,1282951310,7430,7430,7430,7430,0
|
|
20240216,163100,1282951310,7430,7430,7430,7430,0
|
|
20240216,163000,1282951310,7430,7430,7430,7430,0
|
|
20240216,162900,1282951310,7430,7430,7430,7430,0
|
|
20240216,162800,1282951310,7430,7430,7430,7430,0
|
|
20240216,162700,1282951310,7430,7430,7430,7430,0
|
|
20240216,162600,1282951310,7430,7430,7430,7430,0
|
|
20240216,162500,1282951310,7430,7430,7430,7430,0
|
|
20240216,162400,1282951310,7430,7430,7430,7430,0
|
|
20240216,162300,1282951310,7430,7430,7430,7430,0
|
|
20240216,162200,1282951310,7430,7430,7430,7430,0
|
|
20240216,162100,1282951310,7430,7430,7430,7430,0
|
|
20240216,162000,1282951310,7430,7430,7430,7430,0
|
|
20240216,161900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,161800,1282951310,7430,7430,7430,7430,0
|
|
20240216,161700,1282951310,7430,7430,7430,7430,0
|
|
20240216,161600,1282951310,7430,7430,7430,7430,0
|
|
20240216,161500,1282951310,7430,7430,7430,7430,0
|
|
20240216,161400,1282951310,7430,7430,7430,7430,0
|
|
20240216,161300,1282951310,7430,7430,7430,7430,0
|
|
20240216,161200,1282951310,7430,7430,7430,7430,0
|
|
20240216,161100,1282951310,7430,7430,7430,7430,0
|
|
20240216,161000,1282951310,7430,7430,7430,7430,0
|
|
20240216,160900,1282951310,7430,7430,7430,7430,0
|
|
20240216,160800,1282951310,7430,7430,7430,7430,0
|
|
20240216,160700,1282951310,7430,7430,7430,7430,0
|
|
20240216,160600,1282951310,7430,7430,7430,7430,0
|
|
20240216,160500,1282951310,7430,7430,7430,7430,0
|
|
20240216,160400,1282951310,7430,7430,7430,7430,0
|
|
20240216,160300,1282951310,7430,7430,7430,7430,0
|
|
20240216,160200,1282951310,7430,7430,7430,7430,0
|
|
20240216,160100,1282951310,7430,7430,7430,7430,0
|
|
20240216,160000,1282951310,7430,7430,7430,7430,0
|
|
20240216,155900,1282951310,7430,7430,7430,7430,0
|
|
20240216,155800,1282951310,7430,7430,7430,7430,0
|
|
20240216,155700,1282951310,7430,7430,7430,7430,0
|
|
20240216,155600,1282951310,7430,7430,7430,7430,0
|
|
20240216,155500,1282951310,7430,7430,7430,7430,0
|
|
20240216,155400,1282951310,7430,7430,7430,7430,0
|
|
20240216,155300,1282951310,7430,7430,7430,7430,0
|
|
20240216,155200,1282951310,7430,7430,7430,7430,0
|
|
20240216,155100,1282951310,7430,7430,7430,7430,0
|
|
20240216,155000,1282951310,7430,7430,7430,7430,0
|
|
20240216,154900,1282951310,7430,7430,7430,7430,3576
|
|
20240216,154800,1282951310,7430,7430,7430,7430,0
|
|
20240216,154700,1282951310,7430,7430,7430,7430,0
|
|
20240216,154600,1282951310,7430,7430,7430,7430,0
|
|
20240216,154500,1282951310,7430,7430,7430,7430,0
|
|
20240216,154400,1282951310,7430,7430,7430,7430,0
|
|
20240216,154300,1282951310,7430,7430,7430,7430,0
|
|
20240216,154200,1282951310,7430,7430,7430,7430,0
|
|
20240216,154100,1282951310,7430,7430,7430,7430,0
|
|
20240216,154000,1282951310,7430,7430,7430,7430,0
|
|
20240216,153900,1282951310,7430,7430,7430,7430,0
|
|
20240216,153800,1282951310,7430,7430,7430,7430,0
|
|
20240216,153700,1282951310,7430,7430,7430,7430,0
|
|
20240216,153600,1282951310,7430,7430,7430,7430,0
|
|
20240216,153500,1282951310,7430,7430,7430,7430,0
|
|
20240216,153400,1282951310,7430,7430,7430,7430,0
|
|
20240216,153300,1282951310,7430,7430,7430,7430,0
|
|
20240216,153200,1282951310,7430,7430,7430,7430,0
|
|
20240216,153100,1282951310,7430,7430,7430,7430,0
|
|
20240216,153000,1282951310,7430,7430,7430,7430,3576
|
|
20240216,152900,1256381630,7440,7440,7440,7440,0
|
|
20240216,152800,1256381630,7440,7440,7440,7440,0
|
|
20240216,152700,1256381630,7440,7440,7440,7440,0
|
|
20240216,152600,1256381630,7440,7440,7440,7440,0
|
|
20240216,152500,1256381630,7440,7440,7440,7440,0
|
|
20240216,152400,1256381630,7440,7440,7440,7440,0
|
|
20240216,152300,1256381630,7440,7440,7440,7440,0
|
|
20240216,152200,1256381630,7440,7440,7440,7440,0
|
|
20240216,152100,1256381630,7440,7440,7440,7440,0
|
|
20240216,152000,1256381630,7440,7440,7440,7440,0
|
|
20240216,151900,1256381630,7440,7440,7440,7430,2793
|
|
20240216,151800,1235601820,7440,7440,7440,7440,45
|
|
20240216,151700,1235267020,7440,7430,7440,7430,11
|
|
20240216,151600,1235185220,7430,7430,7440,7430,670
|
|
20240216,151500,1230202290,7440,7430,7440,7430,1688
|
|
20240216,151400,1217645120,7430,7430,7430,7430,464
|
|
20240216,151300,1214197600,7430,7430,7430,7430,0
|
|
20240216,151200,1214197600,7430,7440,7440,7430,60
|
|
20240216,151100,1213751700,7430,7430,7430,7430,208
|
|
20240216,151000,1212206260,7430,7430,7430,7430,150
|
|
20240216,150900,1211091760,7440,7430,7440,7430,2405
|
|
20240216,150800,1193200730,7430,7430,7430,7430,783
|
|
20240216,150700,1187383040,7430,7430,7430,7430,4
|
|
20240216,150600,1187353320,7430,7440,7440,7430,3659
|
|
20240216,150500,1160136360,7430,7430,7430,7430,50
|
|
20240216,150400,1159764860,7420,7420,7420,7420,94
|
|
20240216,150300,1159067380,7420,7420,7420,7420,134
|
|
20240216,150200,1158073100,7420,7420,7420,7410,813
|
|
20240216,150100,1152040650,7420,7420,7430,7420,2386
|
|
20240216,150000,1134322480,7430,7420,7430,7420,373
|
|
20240216,145900,1131551590,7420,7420,7420,7420,619
|
|
20240216,145800,1126958610,7420,7420,7420,7420,119
|
|
20240216,145700,1126075630,7420,7420,7420,7420,90
|
|
20240216,145600,1125407830,7420,7420,7420,7420,0
|
|
20240216,145500,1125407830,7420,7420,7430,7420,758
|
|
20240216,145400,1119781970,7420,7420,7420,7420,0
|
|
20240216,145300,1119781970,7420,7420,7420,7420,200
|
|
20240216,145200,1118297970,7420,7430,7430,7420,475
|
|
20240216,145100,1114772960,7420,7430,7430,7420,501
|
|
20240216,145000,1111055530,7420,7420,7420,7420,0
|
|
20240216,144900,1111055530,7420,7420,7420,7420,7
|
|
20240216,144800,1111003590,7420,7420,7420,7420,500
|
|
20240216,144700,1107293590,7420,7420,7420,7420,981
|
|
20240216,144600,1100014570,7420,7420,7420,7420,0
|
|
20240216,144500,1100014570,7420,7420,7420,7420,0
|
|
20240216,144400,1100014570,7420,7420,7420,7420,200
|
|
20240216,144300,1098530570,7430,7430,7430,7430,76
|
|
20240216,144200,1097965890,7430,7430,7430,7430,0
|
|
20240216,144100,1097965890,7430,7430,7430,7430,0
|
|
20240216,144000,1097965890,7430,7420,7430,7420,1966
|
|
20240216,143900,1083358650,7420,7430,7430,7420,190
|
|
20240216,143800,1081947650,7430,7430,7430,7430,24
|
|
20240216,143700,1081769330,7420,7420,7420,7420,0
|
|
20240216,143600,1081769330,7420,7420,7430,7420,234
|
|
20240216,143500,1080032450,7420,7430,7430,7420,65
|
|
20240216,143400,1079550140,7430,7430,7430,7430,238
|
|
20240216,143300,1077781800,7440,7440,7440,7440,3
|
|
20240216,143200,1077759480,7440,7430,7440,7430,115
|
|
20240216,143100,1076903890,7440,7430,7440,7420,761
|
|
20240216,143000,1071253310,7420,7430,7430,7420,617
|
|
20240216,142900,1066674020,7420,7420,7420,7420,300
|
|
20240216,142800,1064448020,7420,7420,7420,7420,0
|
|
20240216,142700,1064448020,7420,7420,7420,7420,600
|
|
20240216,142600,1059996020,7430,7430,7430,7430,167
|
|
20240216,142500,1058755210,7430,7430,7430,7430,660
|
|
20240216,142400,1053851410,7430,7430,7430,7430,27
|
|
20240216,142300,1053650800,7430,7430,7430,7430,3
|
|
20240216,142200,1053628510,7430,7430,7430,7430,729
|
|
20240216,142100,1048212040,7430,7430,7430,7430,0
|
|
20240216,142000,1048212040,7430,7430,7430,7430,387
|
|
20240216,141900,1045336630,7430,7430,7430,7430,1
|
|
20240216,141800,1045329200,7420,7420,7420,7420,500
|
|
20240216,141700,1041619200,7420,7440,7440,7420,458
|
|
20240216,141600,1038217250,7440,7430,7440,7430,36
|
|
20240216,141500,1037949470,7430,7430,7430,7430,530
|
|
20240216,141400,1034011570,7430,7430,7430,7430,0
|
|
20240216,141300,1034011570,7430,7430,7430,7430,15
|
|
20240216,141200,1033900120,7430,7430,7430,7430,4
|
|
20240216,141100,1033870400,7430,7430,7430,7430,1
|
|
20240216,141000,1033862970,7430,7430,7430,7430,295
|
|
20240216,140900,1031671120,7430,7430,7430,7430,188
|
|
20240216,140800,1030274280,7430,7440,7440,7430,19
|
|
20240216,140700,1030133040,7440,7440,7440,7440,35
|
|
20240216,140600,1029872640,7440,7430,7440,7430,11
|
|
20240216,140500,1029790900,7430,7440,7440,7430,363
|
|
20240216,140400,1027092510,7440,7440,7440,7440,140
|
|
20240216,140300,1026050910,7440,7430,7440,7430,45
|
|
20240216,140200,1025716290,7440,7430,7440,7430,2146
|
|
20240216,140100,1009770150,7430,7430,7430,7430,10
|
|
20240216,140000,1009695850,7430,7430,7430,7430,80
|
|
20240216,135900,1009101450,7430,7430,7430,7430,41
|
|
20240216,135800,1008796820,7430,7430,7430,7430,179
|
|
20240216,135700,1007466850,7440,7440,7440,7440,40
|
|
20240216,135600,1007169250,7430,7440,7440,7430,1171
|
|
20240216,135500,998468210,7430,7440,7440,7430,240
|
|
20240216,135400,996684210,7440,7440,7440,7430,166
|
|
20240216,135300,995449670,7440,7440,7440,7440,31
|
|
20240216,135200,995219030,7430,7430,7430,7430,376
|
|
20240216,135100,992425350,7430,7430,7430,7420,1026
|
|
20240216,135000,984812170,7430,7430,7430,7430,109
|
|
20240216,134900,984002300,7430,7430,7430,7430,141
|
|
20240216,134800,982954670,7430,7430,7430,7430,290
|
|
20240216,134700,980799970,7430,7430,7440,7430,1201
|
|
20240216,134600,971876480,7430,7430,7430,7430,82
|
|
20240216,134500,971267220,7430,7420,7430,7420,330
|
|
20240216,134400,968816020,7430,7430,7430,7430,121
|
|
20240216,134300,967916990,7430,7430,7430,7430,70
|
|
20240216,134200,967396890,7430,7430,7430,7430,112
|
|
20240216,134100,966564730,7430,7430,7430,7430,378
|
|
20240216,134000,963756190,7420,7420,7420,7420,300
|
|
20240216,133900,961530190,7420,7420,7420,7420,200
|
|
20240216,133800,960046190,7420,7420,7420,7420,200
|
|
20240216,133700,958562190,7430,7420,7430,7420,201
|
|
20240216,133600,957070760,7420,7410,7430,7410,4236
|
|
20240216,133500,925666670,7410,7410,7410,7410,897
|
|
20240216,133400,919019900,7400,7400,7400,7400,20
|
|
20240216,133300,918871900,7400,7400,7400,7400,153
|
|
20240216,133200,917739700,7400,7400,7400,7400,10
|
|
20240216,133100,917665700,7410,7410,7410,7410,0
|
|
20240216,133000,917665700,7410,7410,7410,7410,0
|
|
20240216,132900,917665700,7410,7410,7410,7410,0
|
|
20240216,132800,917665700,7410,7420,7420,7410,620
|
|
20240216,132700,913069300,7410,7390,7410,7390,12193
|
|
20240216,132600,822873960,7380,7380,7380,7380,491
|
|
20240216,132500,819250380,7380,7380,7380,7380,304
|
|
20240216,132400,817006860,7380,7380,7380,7380,0
|
|
20240216,132300,817006860,7380,7380,7380,7380,76
|
|
20240216,132200,816445980,7380,7370,7380,7370,436
|
|
20240216,132100,813228320,7380,7380,7380,7380,60
|
|
20240216,132000,812785520,7380,7380,7380,7380,2
|
|
20240216,131900,812770760,7380,7380,7380,7380,22
|
|
20240216,131800,812608400,7380,7380,7380,7380,2
|
|
20240216,131700,812593640,7380,7380,7380,7380,6
|
|
20240216,131600,812549360,7380,7380,7380,7380,23
|
|
20240216,131500,812379620,7380,7380,7380,7380,152
|
|
20240216,131400,811257860,7380,7380,7380,7380,0
|
|
20240216,131300,811257860,7380,7370,7380,7370,287
|
|
20240216,131200,809140680,7370,7370,7370,7370,12
|
|
20240216,131100,809052240,7370,7370,7370,7370,542
|
|
20240216,131000,805057700,7370,7360,7370,7350,689
|
|
20240216,130900,799987560,7350,7350,7350,7350,500
|
|
20240216,130800,796312560,7350,7350,7350,7350,0
|
|
20240216,130700,796312560,7350,7350,7360,7350,196
|
|
20240216,130600,794871460,7350,7350,7350,7350,0
|
|
20240216,130500,794871460,7350,7370,7370,7350,4607
|
|
20240216,130400,761000500,7370,7360,7370,7360,2
|
|
20240216,130300,760985770,7360,7360,7360,7360,900
|
|
20240216,130200,754361770,7370,7370,7370,7370,1
|
|
20240216,130100,754354400,7370,7370,7370,7370,1
|
|
20240216,130000,754347030,7370,7370,7370,7370,0
|
|
20240216,125900,754347030,7370,7370,7370,7370,21
|
|
20240216,125800,754192260,7370,7370,7370,7370,0
|
|
20240216,125700,754192260,7370,7370,7370,7360,2225
|
|
20240216,125600,737803710,7370,7370,7370,7370,0
|
|
20240216,125500,737803710,7370,7370,7370,7370,501
|
|
20240216,125400,734111340,7370,7370,7370,7370,0
|
|
20240216,125300,734111340,7370,7380,7380,7370,5
|
|
20240216,125200,734074480,7370,7370,7370,7370,288
|
|
20240216,125100,731951920,7370,7370,7370,7370,12
|
|
20240216,125000,731863480,7360,7360,7360,7360,998
|
|
20240216,124900,724518200,7360,7360,7360,7360,0
|
|
20240216,124800,724518200,7360,7360,7360,7360,0
|
|
20240216,124700,724518200,7360,7360,7360,7360,0
|
|
20240216,124600,724518200,7360,7360,7360,7360,100
|
|
20240216,124500,723782200,7370,7370,7370,7370,34
|
|
20240216,124400,723531620,7370,7370,7370,7370,32
|
|
20240216,124300,723295780,7370,7370,7370,7370,24
|
|
20240216,124200,723118900,7360,7370,7370,7360,338
|
|
20240216,124100,720628840,7350,7350,7350,7350,0
|
|
20240216,124000,720628840,7350,7350,7350,7350,0
|
|
20240216,123900,720628840,7350,7360,7360,7350,3000
|
|
20240216,123800,698555160,7360,7360,7360,7360,0
|
|
20240216,123700,698555160,7360,7360,7360,7360,0
|
|
20240216,123600,698555160,7360,7360,7360,7360,200
|
|
20240216,123500,697083160,7360,7370,7370,7360,560
|
|
20240216,123400,692960560,7370,7370,7370,7370,341
|
|
20240216,123300,690447390,7370,7360,7380,7360,734
|
|
20240216,123200,685036930,7360,7370,7370,7360,769
|
|
20240216,123100,679376590,7370,7370,7370,7370,30
|
|
20240216,123000,679155490,7370,7370,7370,7370,0
|
|
20240216,122900,679155490,7370,7370,7370,7370,0
|
|
20240216,122800,679155490,7370,7370,7370,7370,100
|
|
20240216,122700,678418490,7370,7370,7370,7370,176
|
|
20240216,122600,677121370,7370,7370,7370,7370,0
|
|
20240216,122500,677121370,7370,7370,7370,7370,0
|
|
20240216,122400,677121370,7370,7370,7370,7370,17
|
|
20240216,122300,676996080,7380,7380,7380,7380,0
|
|
20240216,122200,676996080,7380,7370,7380,7370,501
|
|
20240216,122100,673303700,7370,7370,7370,7370,1
|
|
20240216,122000,673296330,7370,7370,7370,7370,226
|
|
20240216,121900,671630710,7380,7380,7380,7380,0
|
|
20240216,121800,671630710,7380,7380,7380,7380,0
|
|
20240216,121700,671630710,7380,7380,7380,7380,0
|
|
20240216,121600,671630710,7380,7380,7380,7380,0
|
|
20240216,121500,671630710,7380,7380,7380,7380,0
|
|
20240216,121400,671630710,7380,7380,7380,7380,0
|
|
20240216,121300,671630710,7380,7380,7380,7380,6648
|
|
20240216,121200,622568470,7370,7370,7370,7360,3445
|
|
20240216,121100,597197340,7370,7370,7370,7370,2
|
|
20240216,121000,597182600,7370,7380,7380,7370,1484
|
|
20240216,120900,586245320,7380,7380,7380,7380,0
|
|
20240216,120800,586245320,7380,7380,7380,7380,30
|
|
20240216,120700,586023920,7380,7370,7380,7370,1142
|
|
20240216,120600,577601890,7370,7370,7370,7370,25
|
|
20240216,120500,577417640,7370,7370,7380,7370,109
|
|
20240216,120400,576613310,7360,7360,7360,7360,1598
|
|
20240216,120300,564852030,7360,7360,7360,7360,118
|
|
20240216,120200,563983550,7360,7360,7360,7360,2
|
|
20240216,120100,563968830,7350,7370,7370,7350,4861
|
|
20240216,120000,528233670,7360,7360,7360,7360,1083
|
|
20240216,115900,520262790,7360,7380,7380,7360,2361
|
|
20240216,115800,502884730,7370,7370,7370,7370,100
|
|
20240216,115700,502147730,7370,7370,7370,7370,10
|
|
20240216,115600,502074030,7370,7370,7370,7370,11
|
|
20240216,115500,501992960,7370,7370,7370,7370,203
|
|
20240216,115400,500496850,7380,7370,7380,7370,11
|
|
20240216,115300,500415680,7370,7370,7370,7370,139
|
|
20240216,115200,499391250,7370,7370,7370,7370,313
|
|
20240216,115100,497084440,7380,7380,7380,7380,3
|
|
20240216,115000,497062300,7380,7380,7380,7380,33
|
|
20240216,114900,496818760,7380,7380,7380,7380,1
|
|
20240216,114800,496811380,7370,7370,7370,7370,657
|
|
20240216,114700,491969290,7370,7370,7370,7370,350
|
|
20240216,114600,489389790,7370,7370,7370,7370,50
|
|
20240216,114500,489021290,7370,7370,7370,7370,0
|
|
20240216,114400,489021290,7370,7380,7380,7370,262
|
|
20240216,114300,487090330,7380,7380,7380,7380,0
|
|
20240216,114200,487090330,7380,7380,7380,7380,0
|
|
20240216,114100,487090330,7380,7380,7380,7380,4
|
|
20240216,114000,487060810,7370,7370,7370,7370,4
|
|
20240216,113900,487031330,7370,7370,7370,7370,0
|
|
20240216,113800,487031330,7370,7370,7370,7370,0
|
|
20240216,113700,487031330,7370,7370,7370,7370,4
|
|
20240216,113600,487001850,7360,7360,7360,7360,0
|
|
20240216,113500,487001850,7360,7360,7360,7360,2
|
|
20240216,113400,486987130,7360,7360,7360,7360,0
|
|
20240216,113300,486987130,7360,7360,7360,7360,872
|
|
20240216,113200,480569210,7360,7360,7360,7360,29
|
|
20240216,113100,480355770,7380,7380,7380,7380,11
|
|
20240216,113000,480274590,7380,7370,7380,7370,796
|
|
20240216,112900,474406410,7370,7370,7370,7370,88
|
|
20240216,112800,473757850,7370,7370,7370,7370,306
|
|
20240216,112700,471502630,7370,7370,7370,7370,46
|
|
20240216,112600,471163610,7370,7370,7370,7370,0
|
|
20240216,112500,471163610,7370,7370,7370,7370,2
|
|
20240216,112400,471148870,7370,7370,7370,7370,2
|
|
20240216,112300,471134130,7360,7370,7370,7360,1152
|
|
20240216,112200,462653890,7370,7370,7370,7370,118
|
|
20240216,112100,461784230,7380,7370,7380,7370,313
|
|
20240216,112000,459477290,7380,7380,7380,7380,6
|
|
20240216,111900,459433010,7380,7380,7380,7380,138
|
|
20240216,111800,458414570,7370,7370,7370,7370,1375
|
|
20240216,111700,448280820,7380,7370,7380,7370,303
|
|
20240216,111600,446047640,7380,7390,7390,7380,4
|
|
20240216,111500,446018110,7380,7380,7380,7380,100
|
|
20240216,111400,445280110,7380,7380,7380,7380,3
|
|
20240216,111300,445257970,7390,7390,7390,7390,2377
|
|
20240216,111200,427691940,7390,7390,7390,7390,0
|
|
20240216,111100,427691940,7390,7390,7390,7390,5
|
|
20240216,111000,427654990,7370,7370,7370,7370,2
|
|
20240216,110900,427640250,7390,7390,7390,7390,5
|
|
20240216,110800,427603300,7370,7370,7370,7370,4
|
|
20240216,110700,427573820,7370,7370,7370,7360,892
|
|
20240216,110600,420999940,7370,7370,7370,7370,135
|
|
20240216,110500,420004990,7370,7370,7370,7370,402
|
|
20240216,110400,417042250,7370,7370,7370,7370,0
|
|
20240216,110300,417042250,7370,7370,7370,7370,217
|
|
20240216,110200,415442960,7360,7370,7370,7360,400
|
|
20240216,110100,412496960,7370,7370,7370,7370,0
|
|
20240216,110000,412496960,7370,7360,7370,7360,240
|
|
20240216,105900,410730160,7360,7370,7370,7360,198
|
|
20240216,105800,409272710,7370,7370,7370,7370,48
|
|
20240216,105700,408918950,7370,7370,7370,7370,98
|
|
20240216,105600,408196690,7370,7370,7370,7370,121
|
|
20240216,105500,407304920,7370,7370,7370,7370,3
|
|
20240216,105400,407282810,7360,7360,7360,7360,380
|
|
20240216,105300,404486010,7370,7380,7380,7370,1592
|
|
20240216,105200,392752620,7370,7380,7390,7370,681
|
|
20240216,105100,387725450,7390,7390,7390,7390,0
|
|
20240216,105000,387725450,7390,7380,7390,7380,930
|
|
20240216,104900,380862040,7390,7390,7390,7390,190
|
|
20240216,104800,379457940,7380,7380,7380,7380,0
|
|
20240216,104700,379457940,7380,7380,7380,7380,15
|
|
20240216,104600,379347240,7380,7380,7380,7380,0
|
|
20240216,104500,379347240,7380,7380,7380,7380,3
|
|
20240216,104400,379325100,7380,7380,7380,7380,0
|
|
20240216,104300,379325100,7380,7380,7380,7380,1
|
|
20240216,104200,379317720,7390,7380,7390,7380,409
|
|
20240216,104100,376298840,7380,7380,7380,7380,60
|
|
20240216,104000,375856040,7380,7380,7380,7380,899
|
|
20240216,103900,369221420,7380,7380,7380,7370,374
|
|
20240216,103800,366461800,7380,7380,7380,7380,40
|
|
20240216,103700,366166600,7380,7380,7380,7380,20
|
|
20240216,103600,366019000,7380,7370,7380,7370,714
|
|
20240216,103500,360755820,7370,7390,7390,7370,483
|
|
20240216,103400,357189630,7390,7390,7390,7390,86
|
|
20240216,103300,356554090,7390,7390,7390,7390,125
|
|
20240216,103200,355630340,7390,7390,7390,7390,5
|
|
20240216,103100,355593390,7390,7390,7390,7390,58
|
|
20240216,103000,355164770,7390,7390,7390,7390,144
|
|
20240216,102900,354100610,7380,7370,7380,7370,808
|
|
20240216,102800,348139690,7380,7380,7380,7380,100
|
|
20240216,102700,347401690,7380,7370,7380,7370,369
|
|
20240216,102600,344681160,7380,7380,7380,7380,150
|
|
20240216,102500,343574160,7380,7380,7380,7380,530
|
|
20240216,102400,339662760,7380,7380,7380,7380,37
|
|
20240216,102300,339389700,7380,7380,7380,7380,18
|
|
20240216,102200,339256860,7380,7380,7380,7380,1
|
|
20240216,102100,339249480,7380,7370,7380,7370,200
|
|
20240216,102000,337774480,7380,7380,7380,7380,0
|
|
20240216,101900,337774480,7380,7370,7380,7370,140
|
|
20240216,101800,336742280,7380,7370,7380,7370,1035
|
|
20240216,101700,329114320,7370,7370,7370,7370,0
|
|
20240216,101600,329114320,7370,7370,7370,7370,0
|
|
20240216,101500,329114320,7370,7370,7370,7370,400
|
|
20240216,101400,326166320,7380,7370,7380,7370,10
|
|
20240216,101300,326092570,7360,7360,7360,7360,1000
|
|
20240216,101200,318732570,7360,7360,7360,7360,2
|
|
20240216,101100,318717850,7360,7370,7370,7360,500
|
|
20240216,101000,315033120,7370,7370,7370,7370,0
|
|
20240216,100900,315033120,7370,7370,7370,7370,172
|
|
20240216,100800,313765480,7370,7380,7380,7370,76
|
|
20240216,100700,313205350,7370,7370,7370,7370,100
|
|
20240216,100600,312468350,7370,7380,7380,7370,1417
|
|
20240216,100500,302023050,7380,7380,7380,7380,0
|
|
20240216,100400,302023050,7380,7380,7380,7380,6
|
|
20240216,100300,301978770,7380,7380,7380,7380,61
|
|
20240216,100200,301528590,7380,7380,7380,7380,271
|
|
20240216,100100,299528610,7380,7380,7380,7380,276
|
|
20240216,100000,297491730,7370,7380,7380,7370,5
|
|
20240216,095900,297454840,7380,7380,7380,7380,0
|
|
20240216,095800,297454840,7380,7380,7380,7380,165
|
|
20240216,095700,296237140,7370,7370,7370,7370,50
|
|
20240216,095600,295868640,7370,7380,7380,7370,738
|
|
20240216,095500,290429570,7370,7380,7380,7370,503
|
|
20240216,095400,286720780,7370,7380,7380,7370,300
|
|
20240216,095300,284509650,7380,7390,7390,7380,342
|
|
20240216,095200,281983690,7390,7390,7400,7390,525
|
|
20240216,095100,278100380,7380,7370,7380,7370,690
|
|
20240216,095000,273009180,7370,7370,7370,7370,176
|
|
20240216,094900,271712060,7370,7370,7370,7370,282
|
|
20240216,094800,269633720,7360,7370,7370,7360,826
|
|
20240216,094700,263553860,7360,7360,7360,7360,51
|
|
20240216,094600,263178500,7370,7370,7370,7370,0
|
|
20240216,094500,263178500,7370,7370,7370,7370,271
|
|
20240216,094400,261181230,7370,7370,7370,7370,71
|
|
20240216,094300,260657960,7370,7370,7370,7370,66
|
|
20240216,094200,260171540,7370,7370,7370,7370,53
|
|
20240216,094100,259780930,7380,7380,7380,7380,7
|
|
20240216,094000,259729270,7380,7380,7380,7380,83
|
|
20240216,093900,259116730,7380,7380,7380,7380,44
|
|
20240216,093800,258792010,7380,7380,7380,7380,117
|
|
20240216,093700,257928550,7360,7360,7360,7360,80
|
|
20240216,093600,257339750,7360,7360,7360,7360,723
|
|
20240216,093500,252018470,7360,7360,7360,7360,331
|
|
20240216,093400,249582310,7360,7380,7380,7360,816
|
|
20240216,093300,243570600,7380,7380,7380,7380,180
|
|
20240216,093200,242242200,7380,7380,7380,7380,291
|
|
20240216,093100,240094620,7380,7380,7380,7370,155
|
|
20240216,093000,238951720,7370,7370,7380,7370,1266
|
|
20240216,092900,229617240,7380,7380,7380,7380,0
|
|
20240216,092800,229617240,7380,7400,7400,7380,659
|
|
20240216,092700,224753800,7400,7380,7400,7380,500
|
|
20240216,092600,221060090,7370,7380,7380,7370,2586
|
|
20240216,092500,201994270,7380,7390,7390,7380,579
|
|
20240216,092400,197720510,7390,7380,7400,7380,2518
|
|
20240216,092300,179104480,7380,7380,7380,7380,100
|
|
20240216,092200,178366480,7380,7390,7390,7380,302
|
|
20240216,092100,176136700,7390,7380,7400,7370,1045
|
|
20240216,092000,168429170,7380,7380,7400,7380,1146
|
|
20240216,091900,159971360,7380,7390,7400,7380,1031
|
|
20240216,091800,152359970,7390,7390,7390,7390,356
|
|
20240216,091700,149729130,7390,7400,7400,7390,249
|
|
20240216,091600,147888920,7390,7390,7390,7390,252
|
|
20240216,091500,146026640,7390,7390,7390,7390,116
|
|
20240216,091400,145169400,7370,7390,7390,7370,870
|
|
20240216,091300,138746220,7390,7370,7390,7370,601
|
|
20240216,091200,134314530,7390,7370,7400,7370,721
|
|
20240216,091100,128998330,7390,7370,7390,7370,400
|
|
20240216,091000,126047630,7370,7360,7370,7360,34
|
|
20240216,090900,125797080,7350,7360,7360,7350,2140
|
|
20240216,090800,110066000,7360,7370,7370,7360,288
|
|
20240216,090700,107944440,7370,7360,7370,7350,966
|
|
20240216,090600,100833960,7370,7380,7380,7360,604
|
|
20240216,090500,96382980,7390,7360,7390,7360,3141
|
|
20240216,090400,73261740,7360,7400,7400,7360,1171
|
|
20240216,090300,64631550,7400,7380,7400,7380,2680
|
|
20240216,090200,44839360,7380,7370,7380,7360,230
|
|
20240216,090100,43144160,7370,7360,7370,7360,2256
|
|
20240216,090000,26539600,7360,7380,7390,7360,3597
|