592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,184800,1663543950,7210,7210,7210,7210,0
|
|
20240223,184700,1663543950,7210,7210,7210,7210,0
|
|
20240223,184600,1663543950,7210,7210,7210,7210,0
|
|
20240223,184500,1663543950,7210,7210,7210,7210,0
|
|
20240223,184400,1663543950,7210,7210,7210,7210,0
|
|
20240223,184300,1663543950,7210,7210,7210,7210,0
|
|
20240223,184200,1663543950,7210,7210,7210,7210,0
|
|
20240223,184100,1663543950,7210,7210,7210,7210,0
|
|
20240223,184000,1663543950,7210,7210,7210,7210,0
|
|
20240223,183900,1663543950,7210,7210,7210,7210,0
|
|
20240223,183800,1663543950,7210,7210,7210,7210,0
|
|
20240223,183700,1663543950,7210,7210,7210,7210,0
|
|
20240223,183600,1663543950,7210,7210,7210,7210,0
|
|
20240223,183500,1663543950,7210,7210,7210,7210,0
|
|
20240223,183400,1663543950,7210,7210,7210,7210,0
|
|
20240223,183300,1663543950,7210,7210,7210,7210,0
|
|
20240223,183200,1663543950,7210,7210,7210,7210,0
|
|
20240223,183100,1663543950,7210,7210,7210,7210,0
|
|
20240223,183000,1663543950,7210,7210,7210,7210,0
|
|
20240223,182900,1663543950,7210,7210,7210,7210,0
|
|
20240223,182800,1663543950,7210,7210,7210,7210,0
|
|
20240223,182700,1663543950,7210,7210,7210,7210,0
|
|
20240223,182600,1663543950,7210,7210,7210,7210,0
|
|
20240223,182500,1663543950,7210,7210,7210,7210,0
|
|
20240223,182400,1663543950,7210,7210,7210,7210,0
|
|
20240223,182300,1663543950,7210,7210,7210,7210,0
|
|
20240223,182200,1663543950,7210,7210,7210,7210,0
|
|
20240223,182100,1663543950,7210,7210,7210,7210,0
|
|
20240223,182000,1663543950,7210,7210,7210,7210,0
|
|
20240223,181900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,181800,1663543950,7210,7210,7210,7210,0
|
|
20240223,181700,1663543950,7210,7210,7210,7210,0
|
|
20240223,181600,1663543950,7210,7210,7210,7210,0
|
|
20240223,181500,1663543950,7210,7210,7210,7210,0
|
|
20240223,181400,1663543950,7210,7210,7210,7210,0
|
|
20240223,181300,1663543950,7210,7210,7210,7210,0
|
|
20240223,181200,1663543950,7210,7210,7210,7210,0
|
|
20240223,181100,1663543950,7210,7210,7210,7210,0
|
|
20240223,181000,1663543950,7210,7210,7210,7210,0
|
|
20240223,180900,1663543950,7210,7210,7210,7210,0
|
|
20240223,180800,1663543950,7210,7210,7210,7210,0
|
|
20240223,180700,1663543950,7210,7210,7210,7210,0
|
|
20240223,180600,1663543950,7210,7210,7210,7210,0
|
|
20240223,180500,1663543950,7210,7210,7210,7210,0
|
|
20240223,180400,1663543950,7210,7210,7210,7210,0
|
|
20240223,180300,1663543950,7210,7210,7210,7210,0
|
|
20240223,180200,1663543950,7210,7210,7210,7210,0
|
|
20240223,180100,1663543950,7210,7210,7210,7210,0
|
|
20240223,180000,1663543950,7210,7210,7210,7210,0
|
|
20240223,175900,1663543950,7210,7210,7210,7210,0
|
|
20240223,175800,1663543950,7210,7210,7210,7210,0
|
|
20240223,175700,1663543950,7210,7210,7210,7210,0
|
|
20240223,175600,1663543950,7210,7210,7210,7210,0
|
|
20240223,175500,1663543950,7210,7210,7210,7210,0
|
|
20240223,175400,1663543950,7210,7210,7210,7210,0
|
|
20240223,175300,1663543950,7210,7210,7210,7210,0
|
|
20240223,175200,1663543950,7210,7210,7210,7210,0
|
|
20240223,175100,1663543950,7210,7210,7210,7210,0
|
|
20240223,175000,1663543950,7210,7210,7210,7210,0
|
|
20240223,174900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,174800,1663543950,7210,7210,7210,7210,0
|
|
20240223,174700,1663543950,7210,7210,7210,7210,0
|
|
20240223,174600,1663543950,7210,7210,7210,7210,0
|
|
20240223,174500,1663543950,7210,7210,7210,7210,0
|
|
20240223,174400,1663543950,7210,7210,7210,7210,0
|
|
20240223,174300,1663543950,7210,7210,7210,7210,0
|
|
20240223,174200,1663543950,7210,7210,7210,7210,0
|
|
20240223,174100,1663543950,7210,7210,7210,7210,0
|
|
20240223,174000,1663543950,7210,7210,7210,7210,0
|
|
20240223,173900,1663543950,7210,7210,7210,7210,0
|
|
20240223,173800,1663543950,7210,7210,7210,7210,0
|
|
20240223,173700,1663543950,7210,7210,7210,7210,0
|
|
20240223,173600,1663543950,7210,7210,7210,7210,0
|
|
20240223,173500,1663543950,7210,7210,7210,7210,0
|
|
20240223,173400,1663543950,7210,7210,7210,7210,0
|
|
20240223,173300,1663543950,7210,7210,7210,7210,0
|
|
20240223,173200,1663543950,7210,7210,7210,7210,0
|
|
20240223,173100,1663543950,7210,7210,7210,7210,0
|
|
20240223,173000,1663543950,7210,7210,7210,7210,0
|
|
20240223,172900,1663543950,7210,7210,7210,7210,0
|
|
20240223,172800,1663543950,7210,7210,7210,7210,0
|
|
20240223,172700,1663543950,7210,7210,7210,7210,0
|
|
20240223,172600,1663543950,7210,7210,7210,7210,0
|
|
20240223,172500,1663543950,7210,7210,7210,7210,0
|
|
20240223,172400,1663543950,7210,7210,7210,7210,0
|
|
20240223,172300,1663543950,7210,7210,7210,7210,0
|
|
20240223,172200,1663543950,7210,7210,7210,7210,0
|
|
20240223,172100,1663543950,7210,7210,7210,7210,0
|
|
20240223,172000,1663543950,7210,7210,7210,7210,0
|
|
20240223,171900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,171800,1663543950,7210,7210,7210,7210,0
|
|
20240223,171700,1663543950,7210,7210,7210,7210,0
|
|
20240223,171600,1663543950,7210,7210,7210,7210,0
|
|
20240223,171500,1663543950,7210,7210,7210,7210,0
|
|
20240223,171400,1663543950,7210,7210,7210,7210,0
|
|
20240223,171300,1663543950,7210,7210,7210,7210,0
|
|
20240223,171200,1663543950,7210,7210,7210,7210,0
|
|
20240223,171100,1663543950,7210,7210,7210,7210,0
|
|
20240223,171000,1663543950,7210,7210,7210,7210,0
|
|
20240223,170900,1663543950,7210,7210,7210,7210,0
|
|
20240223,170800,1663543950,7210,7210,7210,7210,0
|
|
20240223,170700,1663543950,7210,7210,7210,7210,0
|
|
20240223,170600,1663543950,7210,7210,7210,7210,0
|
|
20240223,170500,1663543950,7210,7210,7210,7210,0
|
|
20240223,170400,1663543950,7210,7210,7210,7210,0
|
|
20240223,170300,1663543950,7210,7210,7210,7210,0
|
|
20240223,170200,1663543950,7210,7210,7210,7210,0
|
|
20240223,170100,1663543950,7210,7210,7210,7210,0
|
|
20240223,170000,1663543950,7210,7210,7210,7210,0
|
|
20240223,165900,1663543950,7210,7210,7210,7210,0
|
|
20240223,165800,1663543950,7210,7210,7210,7210,0
|
|
20240223,165700,1663543950,7210,7210,7210,7210,0
|
|
20240223,165600,1663543950,7210,7210,7210,7210,0
|
|
20240223,165500,1663543950,7210,7210,7210,7210,0
|
|
20240223,165400,1663543950,7210,7210,7210,7210,0
|
|
20240223,165300,1663543950,7210,7210,7210,7210,0
|
|
20240223,165200,1663543950,7210,7210,7210,7210,0
|
|
20240223,165100,1663543950,7210,7210,7210,7210,0
|
|
20240223,165000,1663543950,7210,7210,7210,7210,0
|
|
20240223,164900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,164800,1663543950,7210,7210,7210,7210,0
|
|
20240223,164700,1663543950,7210,7210,7210,7210,0
|
|
20240223,164600,1663543950,7210,7210,7210,7210,0
|
|
20240223,164500,1663543950,7210,7210,7210,7210,0
|
|
20240223,164400,1663543950,7210,7210,7210,7210,0
|
|
20240223,164300,1663543950,7210,7210,7210,7210,0
|
|
20240223,164200,1663543950,7210,7210,7210,7210,0
|
|
20240223,164100,1663543950,7210,7210,7210,7210,0
|
|
20240223,164000,1663543950,7210,7210,7210,7210,0
|
|
20240223,163900,1663543950,7210,7210,7210,7210,0
|
|
20240223,163800,1663543950,7210,7210,7210,7210,0
|
|
20240223,163700,1663543950,7210,7210,7210,7210,0
|
|
20240223,163600,1663543950,7210,7210,7210,7210,0
|
|
20240223,163500,1663543950,7210,7210,7210,7210,0
|
|
20240223,163400,1663543950,7210,7210,7210,7210,0
|
|
20240223,163300,1663543950,7210,7210,7210,7210,0
|
|
20240223,163200,1663543950,7210,7210,7210,7210,0
|
|
20240223,163100,1663543950,7210,7210,7210,7210,0
|
|
20240223,163000,1663543950,7210,7210,7210,7210,0
|
|
20240223,162900,1663543950,7210,7210,7210,7210,0
|
|
20240223,162800,1663543950,7210,7210,7210,7210,0
|
|
20240223,162700,1663543950,7210,7210,7210,7210,0
|
|
20240223,162600,1663543950,7210,7210,7210,7210,0
|
|
20240223,162500,1663543950,7210,7210,7210,7210,0
|
|
20240223,162400,1663543950,7210,7210,7210,7210,0
|
|
20240223,162300,1663543950,7210,7210,7210,7210,0
|
|
20240223,162200,1663543950,7210,7210,7210,7210,0
|
|
20240223,162100,1663543950,7210,7210,7210,7210,0
|
|
20240223,162000,1663543950,7210,7210,7210,7210,0
|
|
20240223,161900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,161800,1663543950,7210,7210,7210,7210,0
|
|
20240223,161700,1663543950,7210,7210,7210,7210,0
|
|
20240223,161600,1663543950,7210,7210,7210,7210,0
|
|
20240223,161500,1663543950,7210,7210,7210,7210,0
|
|
20240223,161400,1663543950,7210,7210,7210,7210,0
|
|
20240223,161300,1663543950,7210,7210,7210,7210,0
|
|
20240223,161200,1663543950,7210,7210,7210,7210,0
|
|
20240223,161100,1663543950,7210,7210,7210,7210,0
|
|
20240223,161000,1663543950,7210,7210,7210,7210,0
|
|
20240223,160900,1663543950,7210,7210,7210,7210,0
|
|
20240223,160800,1663543950,7210,7210,7210,7210,0
|
|
20240223,160700,1663543950,7210,7210,7210,7210,0
|
|
20240223,160600,1663543950,7210,7210,7210,7210,0
|
|
20240223,160500,1663543950,7210,7210,7210,7210,0
|
|
20240223,160400,1663543950,7210,7210,7210,7210,0
|
|
20240223,160300,1663543950,7210,7210,7210,7210,0
|
|
20240223,160200,1663543950,7210,7210,7210,7210,0
|
|
20240223,160100,1663543950,7210,7210,7210,7210,0
|
|
20240223,160000,1663543950,7210,7210,7210,7210,0
|
|
20240223,155900,1663543950,7210,7210,7210,7210,0
|
|
20240223,155800,1663543950,7210,7210,7210,7210,0
|
|
20240223,155700,1663543950,7210,7210,7210,7210,0
|
|
20240223,155600,1663543950,7210,7210,7210,7210,0
|
|
20240223,155500,1663543950,7210,7210,7210,7210,0
|
|
20240223,155400,1663543950,7210,7210,7210,7210,0
|
|
20240223,155300,1663543950,7210,7210,7210,7210,0
|
|
20240223,155200,1663543950,7210,7210,7210,7210,0
|
|
20240223,155100,1663543950,7210,7210,7210,7210,0
|
|
20240223,155000,1663543950,7210,7210,7210,7210,0
|
|
20240223,154900,1663543950,7210,7210,7210,7210,3389
|
|
20240223,154800,1663543950,7210,7210,7210,7210,0
|
|
20240223,154700,1663543950,7210,7210,7210,7210,0
|
|
20240223,154600,1663543950,7210,7210,7210,7210,0
|
|
20240223,154500,1663543950,7210,7210,7210,7210,0
|
|
20240223,154400,1663543950,7210,7210,7210,7210,0
|
|
20240223,154300,1663543950,7210,7210,7210,7210,0
|
|
20240223,154200,1663543950,7210,7210,7210,7210,0
|
|
20240223,154100,1663543950,7210,7210,7210,7210,0
|
|
20240223,154000,1663543950,7210,7210,7210,7210,0
|
|
20240223,153900,1663543950,7210,7210,7210,7210,0
|
|
20240223,153800,1663543950,7210,7210,7210,7210,0
|
|
20240223,153700,1663543950,7210,7210,7210,7210,0
|
|
20240223,153600,1663543950,7210,7210,7210,7210,0
|
|
20240223,153500,1663543950,7210,7210,7210,7210,0
|
|
20240223,153400,1663543950,7210,7210,7210,7210,0
|
|
20240223,153300,1663543950,7210,7210,7210,7210,0
|
|
20240223,153200,1663543950,7210,7210,7210,7210,0
|
|
20240223,153100,1663543950,7210,7210,7210,7210,0
|
|
20240223,153000,1663543950,7210,7210,7210,7210,3389
|
|
20240223,152900,1639109260,7230,7230,7230,7230,0
|
|
20240223,152800,1639109260,7230,7230,7230,7230,0
|
|
20240223,152700,1639109260,7230,7230,7230,7230,0
|
|
20240223,152600,1639109260,7230,7230,7230,7230,0
|
|
20240223,152500,1639109260,7230,7230,7230,7230,0
|
|
20240223,152400,1639109260,7230,7230,7230,7230,0
|
|
20240223,152300,1639109260,7230,7230,7230,7230,0
|
|
20240223,152200,1639109260,7230,7230,7230,7230,0
|
|
20240223,152100,1639109260,7230,7230,7230,7230,0
|
|
20240223,152000,1639109260,7230,7230,7230,7230,0
|
|
20240223,151900,1639109260,7230,7220,7230,7220,120
|
|
20240223,151800,1638242850,7220,7220,7220,7220,550
|
|
20240223,151700,1634271850,7220,7220,7230,7220,189
|
|
20240223,151600,1632907150,7220,7210,7220,7210,575
|
|
20240223,151500,1628755910,7210,7220,7220,7210,107
|
|
20240223,151400,1627984140,7210,7210,7220,7210,791
|
|
20240223,151300,1622276530,7210,7220,7220,7210,1320
|
|
20240223,151200,1612753910,7210,7210,7220,7210,460
|
|
20240223,151100,1609437210,7210,7210,7210,7210,78
|
|
20240223,151000,1608874830,7210,7210,7210,7210,90
|
|
20240223,150900,1608225930,7210,7210,7210,7210,818
|
|
20240223,150800,1602328150,7210,7220,7220,7210,450
|
|
20240223,150700,1599080060,7220,7210,7220,7210,762
|
|
20240223,150600,1593583280,7210,7200,7230,7200,1014
|
|
20240223,150500,1586257650,7200,7210,7220,7200,2088
|
|
20240223,150400,1571198710,7210,7200,7210,7200,437
|
|
20240223,150300,1568052130,7210,7200,7210,7200,113
|
|
20240223,150200,1567238180,7200,7210,7210,7200,1036
|
|
20240223,150100,1559768880,7210,7210,7210,7200,126
|
|
20240223,150000,1558861290,7210,7210,7210,7200,3480
|
|
20240223,145900,1533790650,7210,7210,7210,7210,2869
|
|
20240223,145800,1513105160,7210,7210,7210,7210,2500
|
|
20240223,145700,1495080160,7210,7210,7220,7210,546
|
|
20240223,145600,1491143400,7220,7220,7220,7220,202
|
|
20240223,145500,1489684960,7210,7220,7220,7210,142
|
|
20240223,145400,1488660720,7220,7220,7220,7220,80
|
|
20240223,145300,1488083120,7220,7220,7220,7220,4
|
|
20240223,145200,1488054240,7240,7220,7240,7220,918
|
|
20240223,145100,1481419120,7220,7220,7220,7220,1150
|
|
20240223,145000,1473116120,7220,7220,7220,7220,18
|
|
20240223,144900,1472986160,7210,7210,7210,7210,0
|
|
20240223,144800,1472986160,7210,7210,7210,7210,50
|
|
20240223,144700,1472625660,7210,7210,7210,7210,0
|
|
20240223,144600,1472625660,7210,7210,7210,7210,200
|
|
20240223,144500,1471183660,7220,7220,7220,7220,12
|
|
20240223,144400,1471097020,7210,7220,7220,7210,102
|
|
20240223,144300,1470361580,7220,7220,7220,7220,150
|
|
20240223,144200,1469278580,7220,7220,7220,7220,78
|
|
20240223,144100,1468715420,7220,7220,7220,7220,3
|
|
20240223,144000,1468693760,7220,7220,7220,7220,11
|
|
20240223,143900,1468614340,7220,7210,7220,7210,1974
|
|
20240223,143800,1454373800,7210,7220,7220,7210,10648
|
|
20240223,143700,1377591010,7220,7220,7220,7220,0
|
|
20240223,143600,1377591010,7220,7220,7220,7220,119
|
|
20240223,143500,1376731830,7220,7220,7220,7220,6
|
|
20240223,143400,1376688510,7220,7220,7220,7220,111
|
|
20240223,143300,1375887090,7220,7220,7220,7220,12
|
|
20240223,143200,1375800450,7220,7210,7220,7210,410
|
|
20240223,143100,1372840350,7220,7220,7220,7220,308
|
|
20240223,143000,1370616590,7220,7220,7220,7220,469
|
|
20240223,142900,1367230410,7220,7220,7220,7220,100
|
|
20240223,142800,1366508410,7210,7220,7220,7210,23
|
|
20240223,142700,1366342450,7220,7220,7220,7220,208
|
|
20240223,142600,1364840690,7220,7220,7220,7220,0
|
|
20240223,142500,1364840690,7220,7220,7220,7220,120
|
|
20240223,142400,1363974290,7220,7220,7220,7220,51
|
|
20240223,142300,1363606070,7220,7220,7220,7220,205
|
|
20240223,142200,1362125970,7220,7220,7220,7220,0
|
|
20240223,142100,1362125970,7220,7220,7220,7220,14
|
|
20240223,142000,1362024890,7220,7220,7220,7220,2475
|
|
20240223,141900,1344155390,7220,7220,7220,7220,10
|
|
20240223,141800,1344083190,7230,7230,7230,7230,753
|
|
20240223,141700,1338639000,7230,7230,7230,7230,15
|
|
20240223,141600,1338530550,7230,7230,7230,7220,117
|
|
20240223,141500,1337684900,7230,7230,7240,7230,38
|
|
20240223,141400,1337410150,7240,7230,7240,7230,2
|
|
20240223,141300,1337395680,7230,7230,7230,7230,128
|
|
20240223,141200,1336470240,7230,7230,7230,7230,5
|
|
20240223,141100,1336434090,7230,7230,7230,7230,2
|
|
20240223,141000,1336419630,7220,7220,7220,7220,0
|
|
20240223,140900,1336419630,7220,7220,7220,7220,309
|
|
20240223,140800,1334188650,7220,7220,7220,7220,11694
|
|
20240223,140700,1249757970,7220,7230,7230,7220,1024
|
|
20240223,140600,1242364660,7230,7230,7230,7230,2
|
|
20240223,140500,1242350200,7230,7230,7230,7230,6
|
|
20240223,140400,1242306820,7230,7220,7230,7220,27
|
|
20240223,140300,1242111710,7220,7220,7220,7220,1001
|
|
20240223,140200,1234884490,7230,7230,7230,7230,307
|
|
20240223,140100,1232664880,7230,7230,7240,7230,24
|
|
20240223,140000,1232491240,7230,7230,7230,7230,0
|
|
20240223,135900,1232491240,7230,7230,7230,7230,7
|
|
20240223,135800,1232440630,7230,7230,7230,7230,201
|
|
20240223,135700,1230987400,7220,7220,7230,7220,1052
|
|
20240223,135600,1223391900,7230,7230,7230,7230,1
|
|
20240223,135500,1223384670,7230,7230,7230,7230,3
|
|
20240223,135400,1223362980,7230,7230,7230,7230,189
|
|
20240223,135300,1221996510,7230,7230,7230,7230,1
|
|
20240223,135200,1221989280,7230,7230,7230,7230,610
|
|
20240223,135100,1217578980,7230,7230,7230,7230,372
|
|
20240223,135000,1214889420,7230,7230,7230,7230,0
|
|
20240223,134900,1214889420,7230,7230,7230,7230,0
|
|
20240223,134800,1214889420,7230,7230,7230,7230,0
|
|
20240223,134700,1214889420,7230,7230,7230,7230,0
|
|
20240223,134600,1214889420,7230,7230,7230,7230,0
|
|
20240223,134500,1214889420,7230,7240,7240,7230,590
|
|
20240223,134400,1210619220,7240,7240,7240,7240,0
|
|
20240223,134300,1210619220,7240,7240,7240,7240,2
|
|
20240223,134200,1210604740,7240,7230,7240,7230,646
|
|
20240223,134100,1205933960,7230,7230,7230,7220,19
|
|
20240223,134000,1205796600,7230,7230,7230,7230,9
|
|
20240223,133900,1205731530,7230,7230,7230,7230,141
|
|
20240223,133800,1204712100,7230,7230,7230,7230,6
|
|
20240223,133700,1204668720,7230,7230,7230,7230,3
|
|
20240223,133600,1204647030,7220,7230,7230,7220,1000
|
|
20240223,133500,1197424400,7230,7230,7230,7230,0
|
|
20240223,133400,1197424400,7230,7240,7240,7230,432
|
|
20240223,133300,1194301030,7230,7230,7230,7230,330
|
|
20240223,133200,1191915130,7230,7240,7240,7230,300
|
|
20240223,133100,1189746080,7230,7230,7230,7230,183
|
|
20240223,133000,1188422990,7230,7230,7230,7230,41
|
|
20240223,132900,1188126560,7230,7230,7230,7230,0
|
|
20240223,132800,1188126560,7230,7230,7230,7230,916
|
|
20240223,132700,1181503880,7220,7220,7220,7220,0
|
|
20240223,132600,1181503880,7220,7220,7220,7220,277
|
|
20240223,132500,1179503940,7220,7220,7220,7220,50
|
|
20240223,132400,1179142940,7230,7230,7230,7230,30
|
|
20240223,132300,1178926040,7230,7230,7230,7230,472
|
|
20240223,132200,1175513480,7230,7230,7230,7230,94
|
|
20240223,132100,1174833860,7230,7230,7230,7230,152
|
|
20240223,132000,1173734900,7230,7230,7230,7230,1246
|
|
20240223,131900,1164726320,7230,7230,7230,7230,0
|
|
20240223,131800,1164726320,7230,7230,7230,7230,0
|
|
20240223,131700,1164726320,7230,7230,7230,7230,61
|
|
20240223,131600,1164285290,7240,7240,7240,7240,0
|
|
20240223,131500,1164285290,7240,7240,7240,7240,0
|
|
20240223,131400,1164285290,7240,7240,7240,7240,0
|
|
20240223,131300,1164285290,7240,7240,7240,7240,276
|
|
20240223,131200,1162287050,7240,7240,7240,7240,0
|
|
20240223,131100,1162287050,7240,7230,7240,7230,137
|
|
20240223,131000,1161296530,7230,7220,7230,7220,693
|
|
20240223,130900,1156287680,7230,7230,7230,7230,8
|
|
20240223,130800,1156229840,7230,7230,7230,7230,46
|
|
20240223,130700,1155897260,7230,7230,7230,7220,1718
|
|
20240223,130600,1143476130,7240,7240,7240,7240,300
|
|
20240223,130500,1141304130,7240,7230,7240,7230,65
|
|
20240223,130400,1140834130,7240,7250,7250,7240,342
|
|
20240223,130300,1138357030,7250,7250,7250,7250,2
|
|
20240223,130200,1138342530,7250,7250,7250,7250,0
|
|
20240223,130100,1138342530,7250,7250,7250,7250,0
|
|
20240223,130000,1138342530,7250,7250,7250,7250,41
|
|
20240223,125900,1138045280,7250,7250,7250,7250,1
|
|
20240223,125800,1138038030,7250,7250,7250,7250,85
|
|
20240223,125700,1137421780,7250,7240,7250,7240,640
|
|
20240223,125600,1132782750,7240,7240,7240,7240,88
|
|
20240223,125500,1132145630,7240,7240,7240,7240,103
|
|
20240223,125400,1131399910,7240,7240,7240,7240,357
|
|
20240223,125300,1128815230,7240,7240,7240,7240,43
|
|
20240223,125200,1128503910,7230,7230,7230,7230,19
|
|
20240223,125100,1128366540,7230,7230,7240,7230,1983
|
|
20240223,125000,1114029440,7240,7240,7240,7240,56
|
|
20240223,124900,1113624000,7240,7240,7240,7240,1000
|
|
20240223,124800,1106384000,7240,7240,7240,7240,1
|
|
20240223,124700,1106376760,7230,7240,7240,7230,303
|
|
20240223,124600,1104184040,7230,7230,7230,7230,57
|
|
20240223,124500,1103771930,7230,7230,7230,7230,114
|
|
20240223,124400,1102947710,7230,7230,7230,7230,32
|
|
20240223,124300,1102716350,7230,7240,7240,7230,878
|
|
20240223,124200,1096368140,7240,7230,7240,7230,1461
|
|
20240223,124100,1085805100,7230,7230,7230,7230,569
|
|
20240223,124000,1081691230,7230,7230,7230,7230,1030
|
|
20240223,123900,1074244330,7230,7240,7240,7220,20328
|
|
20240223,123800,927183920,7240,7260,7260,7240,1839
|
|
20240223,123700,913852660,7260,7260,7260,7260,24
|
|
20240223,123600,913678420,7270,7270,7270,7270,58
|
|
20240223,123500,913256760,7270,7270,7270,7270,1
|
|
20240223,123400,913249490,7260,7270,7270,7260,15
|
|
20240223,123300,913140540,7270,7270,7270,7270,8
|
|
20240223,123200,913082380,7270,7250,7270,7250,81
|
|
20240223,123100,912495110,7250,7250,7250,7250,115
|
|
20240223,123000,911661360,7250,7260,7260,7250,252
|
|
20240223,122900,909834350,7250,7250,7250,7250,100
|
|
20240223,122800,909109350,7250,7240,7250,7240,157
|
|
20240223,122700,907972100,7260,7260,7260,7260,10
|
|
20240223,122600,907899500,7260,7260,7260,7260,1
|
|
20240223,122500,907892240,7240,7240,7240,7240,0
|
|
20240223,122400,907892240,7240,7240,7240,7240,80
|
|
20240223,122300,907313040,7240,7240,7240,7240,5
|
|
20240223,122200,907276840,7250,7250,7250,7250,0
|
|
20240223,122100,907276840,7250,7270,7270,7250,2010
|
|
20240223,122000,892702830,7270,7270,7270,7270,48
|
|
20240223,121900,892353870,7270,7270,7270,7270,0
|
|
20240223,121800,892353870,7270,7270,7270,7270,1
|
|
20240223,121700,892346600,7250,7250,7250,7250,100
|
|
20240223,121600,891621600,7260,7260,7260,7260,168
|
|
20240223,121500,890401920,7270,7270,7270,7270,12
|
|
20240223,121400,890314680,7270,7270,7270,7270,20
|
|
20240223,121300,890169280,7270,7270,7270,7260,31
|
|
20240223,121200,889943920,7270,7270,7270,7270,52
|
|
20240223,121100,889565880,7270,7270,7270,7270,30
|
|
20240223,121000,889347780,7270,7260,7270,7260,34
|
|
20240223,120900,889100930,7260,7260,7260,7260,0
|
|
20240223,120800,889100930,7260,7260,7260,7260,134
|
|
20240223,120700,888128090,7260,7260,7260,7260,320
|
|
20240223,120600,885804890,7260,7260,7260,7260,0
|
|
20240223,120500,885804890,7260,7260,7260,7260,0
|
|
20240223,120400,885804890,7260,7260,7260,7260,34
|
|
20240223,120300,885558050,7260,7260,7260,7260,0
|
|
20240223,120200,885558050,7260,7260,7260,7260,0
|
|
20240223,120100,885558050,7260,7260,7260,7260,0
|
|
20240223,120000,885558050,7260,7260,7260,7260,1
|
|
20240223,115900,885550790,7250,7250,7250,7250,101
|
|
20240223,115800,884818540,7260,7260,7260,7260,1
|
|
20240223,115700,884811280,7250,7250,7250,7250,317
|
|
20240223,115600,882513030,7260,7250,7260,7250,51
|
|
20240223,115500,882143270,7250,7260,7260,7250,4
|
|
20240223,115400,882114240,7250,7250,7250,7250,1050
|
|
20240223,115300,874501740,7250,7250,7250,7250,0
|
|
20240223,115200,874501740,7250,7250,7250,7250,1002
|
|
20240223,115100,867237240,7250,7260,7260,7250,2000
|
|
20240223,115000,852730170,7260,7260,7260,7260,57
|
|
20240223,114900,852316350,7270,7270,7270,7270,2
|
|
20240223,114800,852301810,7270,7270,7270,7270,382
|
|
20240223,114700,849524670,7260,7260,7260,7260,20
|
|
20240223,114600,849379470,7270,7270,7270,7270,89
|
|
20240223,114500,848732440,7270,7270,7270,7270,30
|
|
20240223,114400,848514340,7280,7280,7280,7280,0
|
|
20240223,114300,848514340,7280,7280,7280,7280,1
|
|
20240223,114200,848507060,7250,7280,7280,7250,111
|
|
20240223,114100,847702280,7280,7280,7280,7280,3
|
|
20240223,114000,847680440,7280,7280,7280,7280,1
|
|
20240223,113900,847673160,7280,7280,7280,7280,0
|
|
20240223,113800,847673160,7280,7280,7280,7280,1001
|
|
20240223,113700,840385880,7280,7280,7280,7280,1625
|
|
20240223,113600,828555880,7280,7250,7280,7250,39
|
|
20240223,113500,828273100,7250,7250,7250,7250,7
|
|
20240223,113400,828222350,7250,7250,7250,7250,4
|
|
20240223,113300,828193350,7250,7250,7250,7250,528
|
|
20240223,113200,824365350,7250,7260,7260,7250,751
|
|
20240223,113100,818919910,7260,7280,7280,7260,132
|
|
20240223,113000,817961570,7250,7250,7250,7250,0
|
|
20240223,112900,817961570,7250,7260,7260,7250,500
|
|
20240223,112800,814333930,7260,7260,7260,7260,186
|
|
20240223,112700,812983570,7260,7250,7260,7250,1010
|
|
20240223,112600,805660970,7260,7270,7270,7260,804
|
|
20240223,112500,799818930,7280,7270,7280,7260,439
|
|
20240223,112400,796627400,7270,7280,7280,7270,2134
|
|
20240223,112300,781093970,7270,7260,7270,7260,1060
|
|
20240223,112200,773387780,7260,7250,7260,7250,800
|
|
20240223,112100,767580780,7250,7250,7250,7250,0
|
|
20240223,112000,767580780,7250,7250,7250,7250,51
|
|
20240223,111900,767211030,7260,7250,7260,7250,989
|
|
20240223,111800,760034760,7250,7250,7250,7250,200
|
|
20240223,111700,758584760,7250,7250,7250,7250,110
|
|
20240223,111600,757787260,7250,7250,7250,7250,6
|
|
20240223,111500,757743760,7250,7250,7250,7250,2
|
|
20240223,111400,757729260,7250,7250,7250,7250,1
|
|
20240223,111300,757722010,7240,7250,7250,7240,111
|
|
20240223,111200,756918260,7250,7250,7250,7250,10
|
|
20240223,111100,756845760,7250,7250,7250,7250,380
|
|
20240223,111000,754090760,7250,7240,7250,7240,291
|
|
20240223,110900,751981030,7240,7240,7240,7240,0
|
|
20240223,110800,751981030,7240,7240,7240,7240,0
|
|
20240223,110700,751981030,7240,7240,7240,7240,19
|
|
20240223,110600,751843470,7240,7250,7250,7240,175
|
|
20240223,110500,750575370,7250,7250,7260,7250,388
|
|
20240223,110400,747759490,7250,7250,7250,7250,203
|
|
20240223,110300,746287740,7250,7250,7250,7250,497
|
|
20240223,110200,742684490,7250,7250,7250,7250,1000
|
|
20240223,110100,735434490,7270,7270,7270,7270,594
|
|
20240223,110000,731116110,7250,7250,7250,7250,2
|
|
20240223,105900,731101610,7250,7250,7250,7250,236
|
|
20240223,105800,729390610,7260,7260,7260,7260,445
|
|
20240223,105700,726159910,7250,7250,7250,7250,348
|
|
20240223,105600,723636910,7250,7260,7260,7250,1679
|
|
20240223,105500,711461050,7250,7260,7260,7250,11
|
|
20240223,105400,711381200,7260,7260,7260,7260,160
|
|
20240223,105300,710219600,7260,7250,7260,7250,107
|
|
20240223,105200,709443780,7250,7250,7250,7250,140
|
|
20240223,105100,708428780,7260,7260,7260,7260,160
|
|
20240223,105000,707267180,7260,7260,7260,7260,256
|
|
20240223,104900,705408620,7270,7270,7270,7270,0
|
|
20240223,104800,705408620,7270,7260,7270,7260,23
|
|
20240223,104700,705241580,7260,7260,7260,7260,89
|
|
20240223,104600,704595440,7270,7270,7270,7270,348
|
|
20240223,104500,702065480,7270,7270,7270,7270,100
|
|
20240223,104400,701338480,7270,7270,7270,7270,85
|
|
20240223,104300,700720530,7270,7260,7270,7260,239
|
|
20240223,104200,698983150,7260,7260,7260,7260,1047
|
|
20240223,104100,691381930,7250,7250,7250,7250,19
|
|
20240223,104000,691244180,7250,7250,7250,7250,168
|
|
20240223,103900,690026180,7260,7260,7260,7260,0
|
|
20240223,103800,690026180,7260,7250,7260,7250,220
|
|
20240223,103700,688430980,7250,7250,7250,7250,311
|
|
20240223,103600,686176230,7250,7250,7250,7250,510
|
|
20240223,103500,682478730,7250,7250,7250,7250,207
|
|
20240223,103400,680977980,7240,7240,7240,7240,122
|
|
20240223,103300,680094700,7240,7240,7240,7240,2085
|
|
20240223,103200,664999300,7250,7250,7250,7250,0
|
|
20240223,103100,664999300,7250,7250,7250,7250,353
|
|
20240223,103000,662440050,7250,7250,7250,7250,11
|
|
20240223,102900,662360300,7240,7240,7240,7240,185
|
|
20240223,102800,661020900,7240,7250,7250,7240,1141
|
|
20240223,102700,652758870,7250,7250,7250,7250,0
|
|
20240223,102600,652758870,7250,7250,7250,7250,25
|
|
20240223,102500,652577620,7250,7250,7250,7250,59
|
|
20240223,102400,652149870,7250,7250,7250,7250,0
|
|
20240223,102300,652149870,7250,7250,7250,7250,0
|
|
20240223,102200,652149870,7250,7270,7270,7250,212
|
|
20240223,102100,650611970,7270,7260,7280,7250,484
|
|
20240223,102000,647097410,7260,7240,7260,7240,202
|
|
20240223,101900,645634890,7250,7250,7250,7250,103
|
|
20240223,101800,644888140,7260,7250,7260,7250,15
|
|
20240223,101700,644779280,7260,7250,7260,7250,68
|
|
20240223,101600,644286270,7250,7260,7260,7250,122
|
|
20240223,101500,643401090,7260,7260,7260,7260,19
|
|
20240223,101400,643263150,7250,7260,7260,7250,346
|
|
20240223,101300,640753100,7260,7260,7260,7260,58
|
|
20240223,101200,640332020,7250,7250,7250,7250,120
|
|
20240223,101100,639462020,7250,7240,7250,7240,1265
|
|
20240223,101000,630293600,7230,7230,7230,7230,51
|
|
20240223,100900,629924870,7230,7230,7230,7230,0
|
|
20240223,100800,629924870,7230,7230,7230,7230,0
|
|
20240223,100700,629924870,7230,7250,7250,7230,291
|
|
20240223,100600,627820920,7230,7250,7250,7230,324
|
|
20240223,100500,625477070,7250,7250,7250,7250,57
|
|
20240223,100400,625063820,7250,7240,7250,7240,216
|
|
20240223,100300,623499900,7240,7250,7250,7240,471
|
|
20240223,100200,620089850,7250,7240,7250,7240,155
|
|
20240223,100100,618967640,7250,7230,7250,7230,2288
|
|
20240223,100000,602418210,7220,7220,7220,7220,0
|
|
20240223,095900,602418210,7220,7230,7230,7220,384
|
|
20240223,095800,599642090,7230,7230,7230,7230,1232
|
|
20240223,095700,590734730,7230,7230,7230,7230,100
|
|
20240223,095600,590011730,7240,7240,7240,7220,971
|
|
20240223,095500,582991460,7230,7230,7240,7230,642
|
|
20240223,095400,578349530,7230,7230,7230,7220,1211
|
|
20240223,095300,569595860,7230,7230,7230,7230,134
|
|
20240223,095200,568627040,7230,7230,7230,7230,402
|
|
20240223,095100,565720580,7230,7230,7230,7230,124
|
|
20240223,095000,564824060,7240,7240,7240,7240,10
|
|
20240223,094900,564751660,7230,7230,7230,7230,7
|
|
20240223,094800,564701050,7230,7220,7230,7220,1052
|
|
20240223,094700,557105160,7220,7250,7250,7220,1100
|
|
20240223,094600,549155740,7260,7240,7260,7240,192
|
|
20240223,094500,547764180,7240,7250,7260,7240,262
|
|
20240223,094400,545863730,7220,7240,7260,7220,1240
|
|
20240223,094300,536898390,7240,7240,7260,7240,138
|
|
20240223,094200,535899250,7230,7260,7260,7230,422
|
|
20240223,094100,532844770,7260,7240,7260,7240,307
|
|
20240223,094000,530621950,7240,7240,7250,7240,257
|
|
20240223,093900,528759270,7240,7250,7250,7220,1196
|
|
20240223,093800,520117920,7250,7250,7250,7230,5047
|
|
20240223,093700,483606320,7240,7260,7260,7240,1281
|
|
20240223,093600,474311370,7250,7250,7260,7250,547
|
|
20240223,093500,470345370,7250,7270,7270,7250,559
|
|
20240223,093400,466291520,7270,7290,7300,7270,1261
|
|
20240223,093300,457097640,7300,7290,7300,7290,1997
|
|
20240223,093200,442536110,7300,7260,7300,7260,7285
|
|
20240223,093100,389527980,7260,7250,7270,7250,2255
|
|
20240223,093000,373155150,7230,7230,7250,7230,1785
|
|
20240223,092900,360224300,7240,7240,7240,7240,10
|
|
20240223,092800,360151900,7240,7220,7240,7220,5708
|
|
20240223,092700,318908270,7220,7220,7220,7210,2931
|
|
20240223,092600,297767190,7220,7230,7230,7220,1324
|
|
20240223,092500,288207120,7230,7230,7230,7230,162
|
|
20240223,092400,287035860,7230,7240,7240,7230,86
|
|
20240223,092300,286413740,7220,7240,7240,7220,2562
|
|
20240223,092200,267891740,7240,7240,7240,7230,798
|
|
20240223,092100,262121070,7240,7230,7240,7230,873
|
|
20240223,092000,255806900,7230,7240,7240,7220,5085
|
|
20240223,091900,219062830,7240,7240,7240,7240,899
|
|
20240223,091800,212554070,7240,7240,7240,7240,228
|
|
20240223,091700,210903350,7240,7240,7240,7240,163
|
|
20240223,091600,209723230,7250,7240,7250,7240,1368
|
|
20240223,091500,199817170,7240,7240,7250,7240,46
|
|
20240223,091400,199484030,7250,7250,7250,7250,437
|
|
20240223,091300,196315780,7260,7230,7260,7230,814
|
|
20240223,091200,190413340,7230,7230,7240,7230,5747
|
|
20240223,091100,148822350,7230,7230,7230,7230,655
|
|
20240223,091000,144086700,7230,7250,7260,7230,1169
|
|
20240223,090900,135628900,7230,7240,7250,7230,4243
|
|
20240223,090800,104881910,7230,7220,7230,7220,104
|
|
20240223,090700,104130990,7220,7240,7240,7220,1133
|
|
20240223,090600,95950650,7220,7240,7240,7220,1045
|
|
20240223,090500,88394170,7240,7220,7240,7210,2928
|
|
20240223,090400,67266070,7220,7220,7250,7220,361
|
|
20240223,090300,64659420,7220,7240,7240,7220,2335
|
|
20240223,090200,47787400,7240,7240,7260,7240,2222
|
|
20240223,090100,31685360,7230,7260,7260,7230,2338
|
|
20240223,090000,14754190,7260,7250,7280,7250,1560
|