592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,184800,1817061750,7290,7290,7290,7290,0
|
|
20240221,184700,1817061750,7290,7290,7290,7290,0
|
|
20240221,184600,1817061750,7290,7290,7290,7290,0
|
|
20240221,184500,1817061750,7290,7290,7290,7290,0
|
|
20240221,184400,1817061750,7290,7290,7290,7290,0
|
|
20240221,184300,1817061750,7290,7290,7290,7290,0
|
|
20240221,184200,1817061750,7290,7290,7290,7290,0
|
|
20240221,184100,1817061750,7290,7290,7290,7290,0
|
|
20240221,184000,1817061750,7290,7290,7290,7290,0
|
|
20240221,183900,1817061750,7290,7290,7290,7290,0
|
|
20240221,183800,1817061750,7290,7290,7290,7290,0
|
|
20240221,183700,1817061750,7290,7290,7290,7290,0
|
|
20240221,183600,1817061750,7290,7290,7290,7290,0
|
|
20240221,183500,1817061750,7290,7290,7290,7290,0
|
|
20240221,183400,1817061750,7290,7290,7290,7290,0
|
|
20240221,183300,1817061750,7290,7290,7290,7290,0
|
|
20240221,183200,1817061750,7290,7290,7290,7290,0
|
|
20240221,183100,1817061750,7290,7290,7290,7290,0
|
|
20240221,183000,1817061750,7290,7290,7290,7290,0
|
|
20240221,182900,1817061750,7290,7290,7290,7290,0
|
|
20240221,182800,1817061750,7290,7290,7290,7290,0
|
|
20240221,182700,1817061750,7290,7290,7290,7290,0
|
|
20240221,182600,1817061750,7290,7290,7290,7290,0
|
|
20240221,182500,1817061750,7290,7290,7290,7290,0
|
|
20240221,182400,1817061750,7290,7290,7290,7290,0
|
|
20240221,182300,1817061750,7290,7290,7290,7290,0
|
|
20240221,182200,1817061750,7290,7290,7290,7290,0
|
|
20240221,182100,1817061750,7290,7290,7290,7290,0
|
|
20240221,182000,1817061750,7290,7290,7290,7290,0
|
|
20240221,181900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,181800,1817061750,7290,7290,7290,7290,0
|
|
20240221,181700,1817061750,7290,7290,7290,7290,0
|
|
20240221,181600,1817061750,7290,7290,7290,7290,0
|
|
20240221,181500,1817061750,7290,7290,7290,7290,0
|
|
20240221,181400,1817061750,7290,7290,7290,7290,0
|
|
20240221,181300,1817061750,7290,7290,7290,7290,0
|
|
20240221,181200,1817061750,7290,7290,7290,7290,0
|
|
20240221,181100,1817061750,7290,7290,7290,7290,0
|
|
20240221,181000,1817061750,7290,7290,7290,7290,0
|
|
20240221,180900,1817061750,7290,7290,7290,7290,0
|
|
20240221,180800,1817061750,7290,7290,7290,7290,0
|
|
20240221,180700,1817061750,7290,7290,7290,7290,0
|
|
20240221,180600,1817061750,7290,7290,7290,7290,0
|
|
20240221,180500,1817061750,7290,7290,7290,7290,0
|
|
20240221,180400,1817061750,7290,7290,7290,7290,0
|
|
20240221,180300,1817061750,7290,7290,7290,7290,0
|
|
20240221,180200,1817061750,7290,7290,7290,7290,0
|
|
20240221,180100,1817061750,7290,7290,7290,7290,0
|
|
20240221,180000,1817061750,7290,7290,7290,7290,0
|
|
20240221,175900,1817061750,7290,7290,7290,7290,0
|
|
20240221,175800,1817061750,7290,7290,7290,7290,0
|
|
20240221,175700,1817061750,7290,7290,7290,7290,0
|
|
20240221,175600,1817061750,7290,7290,7290,7290,0
|
|
20240221,175500,1817061750,7290,7290,7290,7290,0
|
|
20240221,175400,1817061750,7290,7290,7290,7290,0
|
|
20240221,175300,1817061750,7290,7290,7290,7290,0
|
|
20240221,175200,1817061750,7290,7290,7290,7290,0
|
|
20240221,175100,1817061750,7290,7290,7290,7290,0
|
|
20240221,175000,1817061750,7290,7290,7290,7290,0
|
|
20240221,174900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,174800,1817061750,7290,7290,7290,7290,0
|
|
20240221,174700,1817061750,7290,7290,7290,7290,0
|
|
20240221,174600,1817061750,7290,7290,7290,7290,0
|
|
20240221,174500,1817061750,7290,7290,7290,7290,0
|
|
20240221,174400,1817061750,7290,7290,7290,7290,0
|
|
20240221,174300,1817061750,7290,7290,7290,7290,0
|
|
20240221,174200,1817061750,7290,7290,7290,7290,0
|
|
20240221,174100,1817061750,7290,7290,7290,7290,0
|
|
20240221,174000,1817061750,7290,7290,7290,7290,0
|
|
20240221,173900,1817061750,7290,7290,7290,7290,0
|
|
20240221,173800,1817061750,7290,7290,7290,7290,0
|
|
20240221,173700,1817061750,7290,7290,7290,7290,0
|
|
20240221,173600,1817061750,7290,7290,7290,7290,0
|
|
20240221,173500,1817061750,7290,7290,7290,7290,0
|
|
20240221,173400,1817061750,7290,7290,7290,7290,0
|
|
20240221,173300,1817061750,7290,7290,7290,7290,0
|
|
20240221,173200,1817061750,7290,7290,7290,7290,0
|
|
20240221,173100,1817061750,7290,7290,7290,7290,0
|
|
20240221,173000,1817061750,7290,7290,7290,7290,0
|
|
20240221,172900,1817061750,7290,7290,7290,7290,0
|
|
20240221,172800,1817061750,7290,7290,7290,7290,0
|
|
20240221,172700,1817061750,7290,7290,7290,7290,0
|
|
20240221,172600,1817061750,7290,7290,7290,7290,0
|
|
20240221,172500,1817061750,7290,7290,7290,7290,0
|
|
20240221,172400,1817061750,7290,7290,7290,7290,0
|
|
20240221,172300,1817061750,7290,7290,7290,7290,0
|
|
20240221,172200,1817061750,7290,7290,7290,7290,0
|
|
20240221,172100,1817061750,7290,7290,7290,7290,0
|
|
20240221,172000,1817061750,7290,7290,7290,7290,0
|
|
20240221,171900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,171800,1817061750,7290,7290,7290,7290,0
|
|
20240221,171700,1817061750,7290,7290,7290,7290,0
|
|
20240221,171600,1817061750,7290,7290,7290,7290,0
|
|
20240221,171500,1817061750,7290,7290,7290,7290,0
|
|
20240221,171400,1817061750,7290,7290,7290,7290,0
|
|
20240221,171300,1817061750,7290,7290,7290,7290,0
|
|
20240221,171200,1817061750,7290,7290,7290,7290,0
|
|
20240221,171100,1817061750,7290,7290,7290,7290,0
|
|
20240221,171000,1817061750,7290,7290,7290,7290,0
|
|
20240221,170900,1817061750,7290,7290,7290,7290,0
|
|
20240221,170800,1817061750,7290,7290,7290,7290,0
|
|
20240221,170700,1817061750,7290,7290,7290,7290,0
|
|
20240221,170600,1817061750,7290,7290,7290,7290,0
|
|
20240221,170500,1817061750,7290,7290,7290,7290,0
|
|
20240221,170400,1817061750,7290,7290,7290,7290,0
|
|
20240221,170300,1817061750,7290,7290,7290,7290,0
|
|
20240221,170200,1817061750,7290,7290,7290,7290,0
|
|
20240221,170100,1817061750,7290,7290,7290,7290,0
|
|
20240221,170000,1817061750,7290,7290,7290,7290,0
|
|
20240221,165900,1817061750,7290,7290,7290,7290,0
|
|
20240221,165800,1817061750,7290,7290,7290,7290,0
|
|
20240221,165700,1817061750,7290,7290,7290,7290,0
|
|
20240221,165600,1817061750,7290,7290,7290,7290,0
|
|
20240221,165500,1817061750,7290,7290,7290,7290,0
|
|
20240221,165400,1817061750,7290,7290,7290,7290,0
|
|
20240221,165300,1817061750,7290,7290,7290,7290,0
|
|
20240221,165200,1817061750,7290,7290,7290,7290,0
|
|
20240221,165100,1817061750,7290,7290,7290,7290,0
|
|
20240221,165000,1817061750,7290,7290,7290,7290,0
|
|
20240221,164900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,164800,1817061750,7290,7290,7290,7290,0
|
|
20240221,164700,1817061750,7290,7290,7290,7290,0
|
|
20240221,164600,1817061750,7290,7290,7290,7290,0
|
|
20240221,164500,1817061750,7290,7290,7290,7290,0
|
|
20240221,164400,1817061750,7290,7290,7290,7290,0
|
|
20240221,164300,1817061750,7290,7290,7290,7290,0
|
|
20240221,164200,1817061750,7290,7290,7290,7290,0
|
|
20240221,164100,1817061750,7290,7290,7290,7290,0
|
|
20240221,164000,1817061750,7290,7290,7290,7290,0
|
|
20240221,163900,1817061750,7290,7290,7290,7290,0
|
|
20240221,163800,1817061750,7290,7290,7290,7290,0
|
|
20240221,163700,1817061750,7290,7290,7290,7290,0
|
|
20240221,163600,1817061750,7290,7290,7290,7290,0
|
|
20240221,163500,1817061750,7290,7290,7290,7290,0
|
|
20240221,163400,1817061750,7290,7290,7290,7290,0
|
|
20240221,163300,1817061750,7290,7290,7290,7290,0
|
|
20240221,163200,1817061750,7290,7290,7290,7290,0
|
|
20240221,163100,1817061750,7290,7290,7290,7290,0
|
|
20240221,163000,1817061750,7290,7290,7290,7290,0
|
|
20240221,162900,1817061750,7290,7290,7290,7290,0
|
|
20240221,162800,1817061750,7290,7290,7290,7290,0
|
|
20240221,162700,1817061750,7290,7290,7290,7290,0
|
|
20240221,162600,1817061750,7290,7290,7290,7290,0
|
|
20240221,162500,1817061750,7290,7290,7290,7290,0
|
|
20240221,162400,1817061750,7290,7290,7290,7290,0
|
|
20240221,162300,1817061750,7290,7290,7290,7290,0
|
|
20240221,162200,1817061750,7290,7290,7290,7290,0
|
|
20240221,162100,1817061750,7290,7290,7290,7290,0
|
|
20240221,162000,1817061750,7290,7290,7290,7290,0
|
|
20240221,161900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,161800,1817061750,7290,7290,7290,7290,0
|
|
20240221,161700,1817061750,7290,7290,7290,7290,0
|
|
20240221,161600,1817061750,7290,7290,7290,7290,0
|
|
20240221,161500,1817061750,7290,7290,7290,7290,0
|
|
20240221,161400,1817061750,7290,7290,7290,7290,0
|
|
20240221,161300,1817061750,7290,7290,7290,7290,0
|
|
20240221,161200,1817061750,7290,7290,7290,7290,0
|
|
20240221,161100,1817061750,7290,7290,7290,7290,0
|
|
20240221,161000,1817061750,7290,7290,7290,7290,0
|
|
20240221,160900,1817061750,7290,7290,7290,7290,0
|
|
20240221,160800,1817061750,7290,7290,7290,7290,0
|
|
20240221,160700,1817061750,7290,7290,7290,7290,0
|
|
20240221,160600,1817061750,7290,7290,7290,7290,0
|
|
20240221,160500,1817061750,7290,7290,7290,7290,0
|
|
20240221,160400,1817061750,7290,7290,7290,7290,0
|
|
20240221,160300,1817061750,7290,7290,7290,7290,0
|
|
20240221,160200,1817061750,7290,7290,7290,7290,0
|
|
20240221,160100,1817061750,7290,7290,7290,7290,0
|
|
20240221,160000,1817061750,7290,7290,7290,7290,0
|
|
20240221,155900,1817061750,7290,7290,7290,7290,0
|
|
20240221,155800,1817061750,7290,7290,7290,7290,0
|
|
20240221,155700,1817061750,7290,7290,7290,7290,0
|
|
20240221,155600,1817061750,7290,7290,7290,7290,0
|
|
20240221,155500,1817061750,7290,7290,7290,7290,0
|
|
20240221,155400,1817061750,7290,7290,7290,7290,0
|
|
20240221,155300,1817061750,7290,7290,7290,7290,0
|
|
20240221,155200,1817061750,7290,7290,7290,7290,0
|
|
20240221,155100,1817061750,7290,7290,7290,7290,0
|
|
20240221,155000,1817061750,7290,7290,7290,7290,0
|
|
20240221,154900,1817061750,7290,7290,7290,7290,5061
|
|
20240221,154800,1817061750,7290,7290,7290,7290,0
|
|
20240221,154700,1817061750,7290,7290,7290,7290,0
|
|
20240221,154600,1817061750,7290,7290,7290,7290,0
|
|
20240221,154500,1817061750,7290,7290,7290,7290,0
|
|
20240221,154400,1817061750,7290,7290,7290,7290,0
|
|
20240221,154300,1817061750,7290,7290,7290,7290,0
|
|
20240221,154200,1817061750,7290,7290,7290,7290,0
|
|
20240221,154100,1817061750,7290,7290,7290,7290,0
|
|
20240221,154000,1817061750,7290,7290,7290,7290,0
|
|
20240221,153900,1817061750,7290,7290,7290,7290,0
|
|
20240221,153800,1817061750,7290,7290,7290,7290,0
|
|
20240221,153700,1817061750,7290,7290,7290,7290,0
|
|
20240221,153600,1817061750,7290,7290,7290,7290,0
|
|
20240221,153500,1817061750,7290,7290,7290,7290,0
|
|
20240221,153400,1817061750,7290,7290,7290,7290,0
|
|
20240221,153300,1817061750,7290,7290,7290,7290,0
|
|
20240221,153200,1817061750,7290,7290,7290,7290,0
|
|
20240221,153100,1817061750,7290,7290,7290,7290,0
|
|
20240221,153000,1817061750,7290,7290,7290,7290,5061
|
|
20240221,152900,1780167060,7290,7290,7290,7290,0
|
|
20240221,152800,1780167060,7290,7290,7290,7290,0
|
|
20240221,152700,1780167060,7290,7290,7290,7290,0
|
|
20240221,152600,1780167060,7290,7290,7290,7290,0
|
|
20240221,152500,1780167060,7290,7290,7290,7290,0
|
|
20240221,152400,1780167060,7290,7290,7290,7290,0
|
|
20240221,152300,1780167060,7290,7290,7290,7290,0
|
|
20240221,152200,1780167060,7290,7290,7290,7290,0
|
|
20240221,152100,1780167060,7290,7290,7290,7290,0
|
|
20240221,152000,1780167060,7290,7290,7290,7290,0
|
|
20240221,151900,1780167060,7290,7290,7290,7290,157
|
|
20240221,151800,1779022530,7290,7290,7290,7290,962
|
|
20240221,151700,1772009550,7290,7290,7290,7280,271
|
|
20240221,151600,1770034260,7280,7290,7300,7280,873
|
|
20240221,151500,1763670380,7290,7270,7300,7270,542
|
|
20240221,151400,1759728570,7280,7290,7290,7280,1722
|
|
20240221,151300,1747192250,7290,7300,7300,7290,2402
|
|
20240221,151200,1729679490,7300,7300,7300,7290,1053
|
|
20240221,151100,1722002590,7300,7300,7300,7300,85
|
|
20240221,151000,1721382090,7290,7280,7300,7280,2157
|
|
20240221,150900,1705657540,7290,7300,7300,7290,690
|
|
20240221,150800,1700627430,7290,7290,7290,7290,462
|
|
20240221,150700,1697259450,7290,7290,7290,7290,244
|
|
20240221,150600,1695480690,7290,7290,7290,7290,217
|
|
20240221,150500,1693898760,7290,7290,7290,7280,1992
|
|
20240221,150400,1679396340,7290,7290,7290,7280,223
|
|
20240221,150300,1677772670,7280,7290,7290,7280,3767
|
|
20240221,150200,1650348720,7290,7290,7290,7290,2252
|
|
20240221,150100,1633931640,7300,7310,7310,7300,584
|
|
20240221,150000,1629667740,7310,7290,7310,7290,1606
|
|
20240221,145900,1617944410,7290,7290,7290,7280,489
|
|
20240221,145800,1614380600,7290,7290,7300,7290,578
|
|
20240221,145700,1610166970,7300,7300,7300,7280,2102
|
|
20240221,145600,1594845480,7290,7290,7300,7290,411
|
|
20240221,145500,1591849280,7300,7290,7300,7290,952
|
|
20240221,145400,1584909100,7290,7300,7300,7290,1859
|
|
20240221,145300,1571351300,7300,7300,7300,7300,665
|
|
20240221,145200,1566496800,7300,7290,7300,7290,381
|
|
20240221,145100,1563717600,7290,7280,7290,7280,462
|
|
20240221,145000,1560354020,7280,7280,7280,7280,707
|
|
20240221,144900,1555207060,7280,7280,7280,7280,0
|
|
20240221,144800,1555207060,7280,7280,7280,7280,1424
|
|
20240221,144700,1544840340,7280,7290,7290,7280,1009
|
|
20240221,144600,1537494730,7280,7290,7300,7280,10750
|
|
20240221,144500,1459225550,7290,7290,7290,7290,183
|
|
20240221,144400,1457891480,7300,7300,7300,7290,8114
|
|
20240221,144300,1398724840,7300,7300,7300,7290,100
|
|
20240221,144200,1397994910,7300,7300,7300,7290,2874
|
|
20240221,144100,1377014910,7300,7300,7300,7300,256
|
|
20240221,144000,1375146110,7300,7300,7300,7300,980
|
|
20240221,143900,1367992110,7300,7300,7300,7290,354
|
|
20240221,143800,1365409100,7300,7290,7300,7290,21
|
|
20240221,143700,1365255900,7300,7300,7300,7300,471
|
|
20240221,143600,1361817600,7300,7290,7300,7290,1277
|
|
20240221,143500,1352495550,7290,7300,7300,7290,436
|
|
20240221,143400,1349315710,7290,7300,7300,7290,725
|
|
20240221,143300,1344025470,7300,7300,7300,7300,670
|
|
20240221,143200,1339134470,7300,7300,7300,7300,622
|
|
20240221,143100,1334593870,7290,7300,7300,7290,28
|
|
20240221,143000,1334389480,7300,7290,7300,7290,175
|
|
20240221,142900,1333112680,7290,7300,7300,7290,302
|
|
20240221,142800,1330910090,7310,7300,7310,7300,874
|
|
20240221,142700,1324529880,7300,7300,7300,7300,1000
|
|
20240221,142600,1317229880,7300,7300,7300,7290,277
|
|
20240221,142500,1315208780,7300,7300,7300,7300,0
|
|
20240221,142400,1315208780,7300,7290,7300,7290,202
|
|
20240221,142300,1313736180,7300,7300,7300,7300,10
|
|
20240221,142200,1313663180,7300,7310,7310,7300,4523
|
|
20240221,142100,1280645050,7300,7300,7300,7300,664
|
|
20240221,142000,1275797850,7300,7300,7300,7300,2
|
|
20240221,141900,1275783250,7310,7310,7310,7310,422
|
|
20240221,141800,1272698430,7310,7310,7310,7310,125
|
|
20240221,141700,1271784680,7300,7300,7300,7300,0
|
|
20240221,141600,1271784680,7300,7310,7320,7300,1645
|
|
20240221,141500,1259765150,7320,7320,7320,7320,2
|
|
20240221,141400,1259750510,7310,7310,7310,7310,1141
|
|
20240221,141300,1251409800,7300,7320,7320,7300,1632
|
|
20240221,141200,1239487200,7310,7310,7310,7310,0
|
|
20240221,141100,1239487200,7310,7310,7310,7310,0
|
|
20240221,141000,1239487200,7310,7310,7310,7310,101
|
|
20240221,140900,1238748890,7320,7320,7320,7320,6
|
|
20240221,140800,1238704970,7320,7320,7320,7320,2
|
|
20240221,140700,1238690330,7320,7320,7320,7320,62
|
|
20240221,140600,1238236490,7320,7320,7320,7320,344
|
|
20240221,140500,1235718410,7310,7310,7310,7310,10
|
|
20240221,140400,1235645310,7310,7310,7310,7310,109
|
|
20240221,140300,1234848520,7310,7310,7310,7310,446
|
|
20240221,140200,1231588260,7310,7300,7310,7300,123
|
|
20240221,140100,1230690230,7310,7300,7310,7300,224
|
|
20240221,140000,1229054450,7300,7310,7310,7300,3795
|
|
20240221,135900,1201339020,7310,7310,7310,7310,49
|
|
20240221,135800,1200980830,7310,7310,7310,7310,0
|
|
20240221,135700,1200980830,7310,7310,7310,7300,903
|
|
20240221,135600,1194382900,7310,7310,7310,7310,59
|
|
20240221,135500,1193951610,7300,7310,7310,7300,2189
|
|
20240221,135400,1177951900,7320,7320,7320,7320,60
|
|
20240221,135300,1177512700,7320,7320,7320,7320,0
|
|
20240221,135200,1177512700,7320,7320,7320,7320,1093
|
|
20240221,135100,1169511940,7320,7320,7320,7320,107
|
|
20240221,135000,1168728700,7310,7310,7310,7310,10
|
|
20240221,134900,1168655600,7310,7310,7310,7310,30
|
|
20240221,134800,1168436300,7320,7320,7320,7320,5
|
|
20240221,134700,1168399700,7320,7320,7320,7320,0
|
|
20240221,134600,1168399700,7320,7310,7320,7310,145
|
|
20240221,134500,1167339730,7320,7320,7320,7320,50
|
|
20240221,134400,1166973730,7310,7310,7310,7310,0
|
|
20240221,134300,1166973730,7310,7310,7310,7310,297
|
|
20240221,134200,1164802660,7320,7310,7320,7310,632
|
|
20240221,134100,1160182730,7320,7320,7320,7320,29
|
|
20240221,134000,1159970450,7320,7320,7320,7320,37
|
|
20240221,133900,1159699610,7320,7320,7320,7320,58
|
|
20240221,133800,1159275050,7320,7320,7320,7320,6
|
|
20240221,133700,1159231130,7310,7310,7310,7310,5
|
|
20240221,133600,1159194580,7320,7320,7320,7320,2
|
|
20240221,133500,1159179940,7320,7320,7320,7320,6
|
|
20240221,133400,1159136020,7320,7320,7320,7320,36
|
|
20240221,133300,1158872500,7320,7320,7320,7320,0
|
|
20240221,133200,1158872500,7320,7320,7320,7320,3
|
|
20240221,133100,1158850540,7310,7320,7320,7310,139
|
|
20240221,133000,1157834440,7320,7320,7320,7320,110
|
|
20240221,132900,1157029240,7320,7320,7320,7320,228
|
|
20240221,132800,1155360280,7320,7320,7320,7320,0
|
|
20240221,132700,1155360280,7320,7320,7320,7320,4
|
|
20240221,132600,1155331000,7330,7330,7330,7330,0
|
|
20240221,132500,1155331000,7330,7330,7330,7330,210
|
|
20240221,132400,1153791700,7330,7330,7330,7330,6
|
|
20240221,132300,1153747720,7330,7320,7330,7320,14
|
|
20240221,132200,1153645150,7320,7320,7320,7320,1
|
|
20240221,132100,1153637830,7320,7310,7320,7310,11
|
|
20240221,132000,1153557410,7310,7320,7320,7310,519
|
|
20240221,131900,1149763510,7330,7300,7330,7300,535
|
|
20240221,131800,1145844750,7300,7310,7320,7300,4961
|
|
20240221,131700,1109621820,7310,7310,7310,7310,133
|
|
20240221,131600,1108649590,7310,7310,7310,7310,1895
|
|
20240221,131500,1094797140,7310,7320,7320,7310,125
|
|
20240221,131400,1093882890,7310,7310,7310,7310,9
|
|
20240221,131300,1093817100,7310,7320,7320,7310,1459
|
|
20240221,131200,1083150220,7320,7320,7320,7320,1
|
|
20240221,131100,1083142900,7320,7320,7320,7320,99
|
|
20240221,131000,1082418220,7320,7320,7320,7320,188
|
|
20240221,130900,1081042060,7320,7330,7330,7320,31
|
|
20240221,130800,1080815130,7330,7330,7330,7330,265
|
|
20240221,130700,1078872680,7330,7330,7330,7330,101
|
|
20240221,130600,1078132350,7330,7330,7330,7330,61
|
|
20240221,130500,1077685220,7330,7330,7330,7330,50
|
|
20240221,130400,1077318720,7330,7320,7330,7320,49
|
|
20240221,130300,1076959560,7330,7330,7330,7330,0
|
|
20240221,130200,1076959560,7330,7330,7330,7330,4
|
|
20240221,130100,1076930240,7330,7330,7330,7330,5
|
|
20240221,130000,1076893590,7330,7330,7330,7330,0
|
|
20240221,125900,1076893590,7330,7320,7330,7310,2339
|
|
20240221,125800,1059786510,7320,7330,7330,7310,20
|
|
20240221,125700,1059640100,7320,7320,7320,7320,2552
|
|
20240221,125600,1040959460,7330,7320,7330,7320,503
|
|
20240221,125500,1037277470,7330,7330,7330,7330,4
|
|
20240221,125400,1037248150,7330,7330,7330,7330,40
|
|
20240221,125300,1036954950,7330,7330,7330,7320,3031
|
|
20240221,125200,1014767770,7320,7320,7320,7320,0
|
|
20240221,125100,1014767770,7320,7330,7330,7320,511
|
|
20240221,125000,1011027140,7330,7330,7330,7330,32
|
|
20240221,124900,1010792580,7330,7330,7330,7320,253
|
|
20240221,124800,1008939090,7330,7330,7330,7330,38
|
|
20240221,124700,1008660550,7320,7320,7320,7320,2
|
|
20240221,124600,1008645910,7330,7330,7330,7330,68
|
|
20240221,124500,1008147470,7330,7330,7330,7320,205
|
|
20240221,124400,1006644830,7330,7330,7330,7330,167
|
|
20240221,124300,1005420720,7330,7330,7330,7330,2
|
|
20240221,124200,1005406060,7320,7340,7340,7320,1340
|
|
20240221,124100,995592740,7340,7340,7340,7340,27
|
|
20240221,124000,995394560,7330,7330,7330,7330,150
|
|
20240221,123900,994295060,7330,7330,7330,7330,21
|
|
20240221,123800,994141130,7330,7330,7340,7330,835
|
|
20240221,123700,988017500,7330,7340,7340,7330,103
|
|
20240221,123600,987261500,7340,7340,7340,7340,0
|
|
20240221,123500,987261500,7340,7340,7340,7340,0
|
|
20240221,123400,987261500,7340,7340,7340,7340,563
|
|
20240221,123300,983129080,7330,7330,7330,7330,54
|
|
20240221,123200,982733260,7330,7330,7330,7330,15
|
|
20240221,123100,982623310,7330,7330,7330,7330,139
|
|
20240221,123000,981604440,7330,7330,7330,7320,28
|
|
20240221,122900,981399280,7330,7330,7330,7330,168
|
|
20240221,122800,980167840,7330,7320,7330,7320,152
|
|
20240221,122700,979054920,7320,7320,7330,7320,38
|
|
20240221,122600,978776670,7320,7320,7330,7320,621
|
|
20240221,122500,974230750,7330,7320,7330,7320,37
|
|
20240221,122400,973959800,7320,7330,7330,7320,718
|
|
20240221,122300,968697110,7330,7330,7330,7330,9
|
|
20240221,122200,968631140,7320,7320,7320,7320,2
|
|
20240221,122100,968616500,7320,7320,7320,7320,2
|
|
20240221,122000,968601860,7320,7330,7330,7320,67
|
|
20240221,121900,968111380,7330,7330,7330,7330,11
|
|
20240221,121800,968030750,7330,7320,7330,7320,12
|
|
20240221,121700,967942810,7320,7330,7330,7320,101
|
|
20240221,121600,967203400,7330,7330,7330,7320,373
|
|
20240221,121500,964469350,7330,7330,7330,7330,4094
|
|
20240221,121400,934460330,7330,7340,7340,7330,1094
|
|
20240221,121300,926431310,7340,7340,7340,7340,258
|
|
20240221,121200,924537590,7340,7340,7340,7340,60
|
|
20240221,121100,924097190,7340,7330,7340,7330,210
|
|
20240221,121000,922556290,7330,7330,7330,7330,25
|
|
20240221,120900,922373040,7340,7340,7340,7340,666
|
|
20240221,120800,917484600,7340,7330,7340,7330,30
|
|
20240221,120700,917264550,7330,7340,7340,7330,187
|
|
20240221,120600,915892040,7350,7340,7350,7340,249
|
|
20240221,120500,914063270,7340,7340,7340,7340,62
|
|
20240221,120400,913608190,7340,7340,7340,7340,0
|
|
20240221,120300,913608190,7340,7340,7340,7340,437
|
|
20240221,120200,910400610,7340,7340,7340,7340,1496
|
|
20240221,120100,899419970,7350,7350,7350,7350,0
|
|
20240221,120000,899419970,7350,7350,7350,7350,700
|
|
20240221,115900,894274970,7350,7350,7350,7350,0
|
|
20240221,115800,894274970,7350,7350,7350,7350,1
|
|
20240221,115700,894267620,7350,7350,7350,7350,0
|
|
20240221,115600,894267620,7350,7350,7350,7350,0
|
|
20240221,115500,894267620,7350,7350,7350,7350,11
|
|
20240221,115400,894186770,7350,7350,7350,7350,429
|
|
20240221,115300,891033620,7350,7350,7350,7350,1
|
|
20240221,115200,891026270,7360,7360,7360,7360,0
|
|
20240221,115100,891026270,7360,7360,7360,7360,0
|
|
20240221,115000,891026270,7360,7360,7360,7360,0
|
|
20240221,114900,891026270,7360,7360,7360,7360,340
|
|
20240221,114800,888523870,7360,7360,7360,7360,0
|
|
20240221,114700,888523870,7360,7360,7360,7360,0
|
|
20240221,114600,888523870,7360,7360,7360,7360,3
|
|
20240221,114500,888501790,7340,7340,7340,7340,0
|
|
20240221,114400,888501790,7340,7340,7340,7340,0
|
|
20240221,114300,888501790,7340,7340,7340,7340,0
|
|
20240221,114200,888501790,7340,7340,7340,7340,115
|
|
20240221,114100,887657690,7360,7360,7360,7360,50
|
|
20240221,114000,887289690,7360,7370,7370,7360,1004
|
|
20240221,113900,879890500,7370,7350,7370,7350,169
|
|
20240221,113800,878646970,7340,7340,7340,7340,583
|
|
20240221,113700,874367750,7330,7340,7340,7330,73
|
|
20240221,113600,873832170,7330,7330,7330,7330,331
|
|
20240221,113500,871405940,7340,7340,7340,7340,2476
|
|
20240221,113400,853232100,7340,7340,7340,7340,60
|
|
20240221,113300,852791700,7350,7350,7350,7350,10
|
|
20240221,113200,852718200,7350,7350,7350,7350,0
|
|
20240221,113100,852718200,7350,7350,7350,7350,20
|
|
20240221,113000,852571200,7350,7350,7350,7350,30
|
|
20240221,112900,852350700,7350,7350,7350,7350,94
|
|
20240221,112800,851659800,7350,7350,7350,7350,191
|
|
20240221,112700,850255950,7350,7350,7350,7340,1032
|
|
20240221,112600,842680750,7350,7350,7350,7350,109
|
|
20240221,112500,841879600,7350,7350,7350,7350,20
|
|
20240221,112400,841732600,7340,7350,7350,7340,867
|
|
20240221,112300,835364030,7350,7350,7350,7350,421
|
|
20240221,112200,832269680,7350,7360,7360,7350,2034
|
|
20240221,112100,817315660,7360,7360,7360,7360,0
|
|
20240221,112000,817315660,7360,7370,7370,7360,550
|
|
20240221,111900,813267160,7370,7360,7370,7360,875
|
|
20240221,111800,806825140,7370,7390,7390,7360,339
|
|
20240221,111700,804328290,7370,7380,7380,7370,814
|
|
20240221,111600,798326470,7380,7400,7400,7380,1335
|
|
20240221,111500,788470620,7400,7390,7400,7390,756
|
|
20240221,111400,782883210,7390,7390,7390,7390,50
|
|
20240221,111300,782513710,7400,7390,7400,7390,651
|
|
20240221,111200,777700810,7390,7390,7400,7390,256
|
|
20240221,111100,775807970,7390,7380,7390,7380,1423
|
|
20240221,111000,765294010,7380,7380,7380,7380,0
|
|
20240221,110900,765294010,7380,7380,7380,7380,1000
|
|
20240221,110800,757914010,7380,7380,7380,7380,74
|
|
20240221,110700,757367890,7380,7380,7380,7380,838
|
|
20240221,110600,751183450,7380,7380,7380,7380,453
|
|
20240221,110500,747840310,7380,7380,7380,7380,1052
|
|
20240221,110400,740076550,7380,7370,7380,7370,463
|
|
20240221,110300,736664220,7370,7380,7380,7370,586
|
|
20240221,110200,732344930,7380,7380,7380,7380,67
|
|
20240221,110100,731850470,7380,7370,7380,7370,388
|
|
20240221,110000,728988880,7380,7380,7380,7380,70
|
|
20240221,105900,728472280,7370,7380,7380,7370,700
|
|
20240221,105800,723308280,7380,7380,7380,7380,1
|
|
20240221,105700,723300900,7390,7390,7390,7390,2053
|
|
20240221,105600,708129230,7380,7370,7380,7370,623
|
|
20240221,105500,703531500,7380,7380,7380,7380,508
|
|
20240221,105400,699782460,7370,7370,7370,7370,0
|
|
20240221,105300,699782460,7370,7360,7370,7360,1691
|
|
20240221,105200,687326690,7350,7350,7350,7350,1139
|
|
20240221,105100,678955040,7350,7350,7350,7350,0
|
|
20240221,105000,678955040,7350,7360,7360,7350,10
|
|
20240221,104900,678881490,7360,7360,7360,7360,0
|
|
20240221,104800,678881490,7360,7360,7360,7360,11
|
|
20240221,104700,678800530,7360,7360,7360,7360,1329
|
|
20240221,104600,669019090,7350,7350,7350,7350,0
|
|
20240221,104500,669019090,7350,7350,7350,7350,570
|
|
20240221,104400,664829590,7350,7350,7350,7350,572
|
|
20240221,104300,660625390,7350,7350,7350,7350,100
|
|
20240221,104200,659890390,7340,7350,7350,7340,842
|
|
20240221,104100,653701720,7350,7350,7360,7350,277
|
|
20240221,104000,651665670,7350,7350,7350,7350,427
|
|
20240221,103900,648527220,7350,7350,7350,7350,24
|
|
20240221,103800,648350820,7350,7350,7350,7340,1030
|
|
20240221,103700,640780330,7350,7330,7350,7330,3166
|
|
20240221,103600,617551520,7340,7340,7340,7340,112
|
|
20240221,103500,616729440,7340,7330,7340,7330,274
|
|
20240221,103400,614720820,7330,7320,7330,7320,470
|
|
20240221,103300,611280220,7330,7330,7330,7330,441
|
|
20240221,103200,608047690,7330,7330,7330,7330,531
|
|
20240221,103100,604155460,7330,7340,7340,7330,104
|
|
20240221,103000,603392950,7330,7330,7330,7330,1000
|
|
20240221,102900,596062950,7330,7330,7330,7330,869
|
|
20240221,102800,589693180,7330,7330,7330,7330,1130
|
|
20240221,102700,581410280,7330,7340,7340,7330,206
|
|
20240221,102600,579899800,7340,7340,7340,7340,550
|
|
20240221,102500,575862800,7340,7340,7340,7340,350
|
|
20240221,102400,573293800,7340,7340,7340,7340,0
|
|
20240221,102300,573293800,7340,7340,7340,7330,385
|
|
20240221,102200,570470820,7340,7330,7340,7330,455
|
|
20240221,102100,567135660,7330,7320,7330,7320,920
|
|
20240221,102000,560399800,7320,7330,7330,7320,751
|
|
20240221,101900,554899970,7330,7340,7340,7330,1657
|
|
20240221,101800,542752090,7340,7340,7340,7340,0
|
|
20240221,101700,542752090,7340,7340,7340,7340,169
|
|
20240221,101600,541511630,7340,7340,7340,7340,0
|
|
20240221,101500,541511630,7340,7340,7340,7340,14
|
|
20240221,101400,541408870,7320,7320,7320,7320,0
|
|
20240221,101300,541408870,7320,7320,7320,7320,136
|
|
20240221,101200,540413350,7320,7340,7350,7320,624
|
|
20240221,101100,535833700,7340,7330,7340,7330,116
|
|
20240221,101000,534983280,7330,7330,7330,7330,0
|
|
20240221,100900,534983280,7330,7330,7330,7330,45
|
|
20240221,100800,534653430,7340,7340,7340,7340,0
|
|
20240221,100700,534653430,7340,7330,7340,7330,101
|
|
20240221,100600,533913090,7330,7330,7330,7330,100
|
|
20240221,100500,533180090,7310,7310,7310,7310,0
|
|
20240221,100400,533180090,7310,7330,7330,7310,200
|
|
20240221,100300,531716710,7330,7340,7340,7330,12
|
|
20240221,100200,531628740,7310,7330,7330,7310,427
|
|
20240221,100100,528505420,7340,7330,7340,7330,8
|
|
20240221,100000,528446720,7330,7330,7330,7330,9
|
|
20240221,095900,528380750,7350,7340,7350,7340,35
|
|
20240221,095800,528123520,7350,7330,7350,7320,203
|
|
20240221,095700,526635510,7340,7350,7350,7340,646
|
|
20240221,095600,521892740,7350,7330,7350,7330,1373
|
|
20240221,095500,511824540,7330,7320,7330,7320,240
|
|
20240221,095400,510067160,7320,7320,7320,7320,101
|
|
20240221,095300,509327840,7300,7310,7320,7300,531
|
|
20240221,095200,505447000,7300,7300,7300,7300,0
|
|
20240221,095100,505447000,7300,7300,7310,7300,305
|
|
20240221,095000,503220490,7300,7300,7300,7290,578
|
|
20240221,094900,499005360,7300,7300,7300,7300,244
|
|
20240221,094800,497224160,7300,7300,7300,7290,3232
|
|
20240221,094700,473632560,7300,7300,7300,7290,890
|
|
20240221,094600,467141640,7300,7300,7300,7290,738
|
|
20240221,094500,461760200,7300,7300,7300,7290,3514
|
|
20240221,094400,436110020,7310,7310,7310,7310,5
|
|
20240221,094300,436073470,7310,7300,7310,7300,59
|
|
20240221,094200,435642680,7300,7300,7310,7300,463
|
|
20240221,094100,432261320,7300,7310,7310,7300,201
|
|
20240221,094000,430792060,7310,7310,7310,7310,8
|
|
20240221,093900,430733580,7310,7310,7310,7310,169
|
|
20240221,093800,429498190,7300,7300,7310,7300,1221
|
|
20240221,093700,420584840,7310,7310,7310,7310,30
|
|
20240221,093600,420365540,7310,7300,7310,7300,666
|
|
20240221,093500,415502520,7310,7300,7310,7300,7096
|
|
20240221,093400,363699420,7300,7290,7300,7290,436
|
|
20240221,093300,360518720,7300,7290,7300,7290,7839
|
|
20240221,093200,303370830,7290,7300,7300,7290,314
|
|
20240221,093100,301081130,7300,7300,7300,7300,73
|
|
20240221,093000,300548230,7300,7290,7300,7290,210
|
|
20240221,092900,299017310,7290,7300,7300,7290,925
|
|
20240221,092800,292267700,7300,7310,7310,7300,1440
|
|
20240221,092700,281751300,7310,7310,7310,7310,265
|
|
20240221,092600,279814150,7300,7300,7300,7300,0
|
|
20240221,092500,279814150,7300,7310,7310,7300,1170
|
|
20240221,092400,271272330,7310,7320,7320,7310,340
|
|
20240221,092300,268783920,7320,7310,7320,7310,110
|
|
20240221,092200,267979720,7320,7310,7320,7300,1148
|
|
20240221,092100,259590620,7300,7310,7310,7300,1905
|
|
20240221,092000,245678350,7310,7310,7310,7310,492
|
|
20240221,091900,242081830,7300,7310,7310,7300,1383
|
|
20240221,091800,231978000,7300,7320,7320,7300,988
|
|
20240221,091700,224750470,7320,7310,7320,7300,696
|
|
20240221,091600,219661690,7310,7310,7310,7310,208
|
|
20240221,091500,218141210,7310,7310,7310,7310,308
|
|
20240221,091400,215889730,7310,7310,7310,7310,150
|
|
20240221,091300,214793230,7300,7300,7300,7290,1511
|
|
20240221,091200,203768150,7300,7310,7310,7290,1312
|
|
20240221,091100,194198990,7300,7300,7310,7300,629
|
|
20240221,091000,189606980,7310,7310,7310,7280,5861
|
|
20240221,090900,146874610,7310,7340,7340,7310,500
|
|
20240221,090800,143219520,7310,7310,7330,7300,892
|
|
20240221,090700,136699830,7310,7310,7310,7300,866
|
|
20240221,090600,130370560,7310,7310,7310,7310,21
|
|
20240221,090500,130217050,7300,7340,7340,7280,5443
|
|
20240221,090400,90557970,7330,7310,7330,7290,1685
|
|
20240221,090300,78259180,7300,7290,7310,7290,671
|
|
20240221,090200,73363980,7290,7290,7290,7280,3573
|
|
20240221,090100,47329570,7290,7290,7300,7290,857
|
|
20240221,090000,41081460,7290,7280,7340,7280,5639
|