678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,201400,2505995520,7850,7850,7850,7850,0
|
|
20240221,201300,2505995520,7850,7850,7850,7850,0
|
|
20240221,201200,2505995520,7850,7850,7850,7850,0
|
|
20240221,201100,2505995520,7850,7850,7850,7850,0
|
|
20240221,201000,2505995520,7850,7850,7850,7850,0
|
|
20240221,200900,2505995520,7850,7850,7850,7850,0
|
|
20240221,200800,2505995520,7850,7850,7850,7850,0
|
|
20240221,200700,2505995520,7850,7850,7850,7850,0
|
|
20240221,200600,2505995520,7850,7850,7850,7850,0
|
|
20240221,200500,2505995520,7850,7850,7850,7850,0
|
|
20240221,200400,2505995520,7850,7850,7850,7850,0
|
|
20240221,200300,2505995520,7850,7850,7850,7850,0
|
|
20240221,200200,2505995520,7850,7850,7850,7850,0
|
|
20240221,200100,2505995520,7850,7850,7850,7850,0
|
|
20240221,200000,2505995520,7850,7850,7850,7850,0
|
|
20240221,195900,2505995520,7850,7850,7850,7850,0
|
|
20240221,195800,2505995520,7850,7850,7850,7850,0
|
|
20240221,195700,2505995520,7850,7850,7850,7850,0
|
|
20240221,195600,2505995520,7850,7850,7850,7850,0
|
|
20240221,195500,2505995520,7850,7850,7850,7850,0
|
|
20240221,195400,2505995520,7850,7850,7850,7850,0
|
|
20240221,195300,2505995520,7850,7850,7850,7850,0
|
|
20240221,195200,2505995520,7850,7850,7850,7850,0
|
|
20240221,195100,2505995520,7850,7850,7850,7850,0
|
|
20240221,195000,2505995520,7850,7850,7850,7850,0
|
|
20240221,194900,2505995520,7850,7850,7850,7850,0
|
|
20240221,194800,2505995520,7850,7850,7850,7850,0
|
|
20240221,194700,2505995520,7850,7850,7850,7850,0
|
|
20240221,194600,2505995520,7850,7850,7850,7850,0
|
|
20240221,194500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,194400,2505995520,7850,7850,7850,7850,0
|
|
20240221,194300,2505995520,7850,7850,7850,7850,0
|
|
20240221,194200,2505995520,7850,7850,7850,7850,0
|
|
20240221,194100,2505995520,7850,7850,7850,7850,0
|
|
20240221,194000,2505995520,7850,7850,7850,7850,0
|
|
20240221,193900,2505995520,7850,7850,7850,7850,0
|
|
20240221,193800,2505995520,7850,7850,7850,7850,0
|
|
20240221,193700,2505995520,7850,7850,7850,7850,0
|
|
20240221,193600,2505995520,7850,7850,7850,7850,0
|
|
20240221,193500,2505995520,7850,7850,7850,7850,0
|
|
20240221,193400,2505995520,7850,7850,7850,7850,0
|
|
20240221,193300,2505995520,7850,7850,7850,7850,0
|
|
20240221,193200,2505995520,7850,7850,7850,7850,0
|
|
20240221,193100,2505995520,7850,7850,7850,7850,0
|
|
20240221,193000,2505995520,7850,7850,7850,7850,0
|
|
20240221,192900,2505995520,7850,7850,7850,7850,0
|
|
20240221,192800,2505995520,7850,7850,7850,7850,0
|
|
20240221,192700,2505995520,7850,7850,7850,7850,0
|
|
20240221,192600,2505995520,7850,7850,7850,7850,0
|
|
20240221,192500,2505995520,7850,7850,7850,7850,0
|
|
20240221,192400,2505995520,7850,7850,7850,7850,0
|
|
20240221,192300,2505995520,7850,7850,7850,7850,0
|
|
20240221,192200,2505995520,7850,7850,7850,7850,0
|
|
20240221,192100,2505995520,7850,7850,7850,7850,0
|
|
20240221,192000,2505995520,7850,7850,7850,7850,0
|
|
20240221,191900,2505995520,7850,7850,7850,7850,0
|
|
20240221,191800,2505995520,7850,7850,7850,7850,0
|
|
20240221,191700,2505995520,7850,7850,7850,7850,0
|
|
20240221,191600,2505995520,7850,7850,7850,7850,0
|
|
20240221,191500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,191400,2505995520,7850,7850,7850,7850,0
|
|
20240221,191300,2505995520,7850,7850,7850,7850,0
|
|
20240221,191200,2505995520,7850,7850,7850,7850,0
|
|
20240221,191100,2505995520,7850,7850,7850,7850,0
|
|
20240221,191000,2505995520,7850,7850,7850,7850,0
|
|
20240221,190900,2505995520,7850,7850,7850,7850,0
|
|
20240221,190800,2505995520,7850,7850,7850,7850,0
|
|
20240221,190700,2505995520,7850,7850,7850,7850,0
|
|
20240221,190600,2505995520,7850,7850,7850,7850,0
|
|
20240221,190500,2505995520,7850,7850,7850,7850,0
|
|
20240221,190400,2505995520,7850,7850,7850,7850,0
|
|
20240221,190300,2505995520,7850,7850,7850,7850,0
|
|
20240221,190200,2505995520,7850,7850,7850,7850,0
|
|
20240221,190100,2505995520,7850,7850,7850,7850,0
|
|
20240221,190000,2505995520,7850,7850,7850,7850,0
|
|
20240221,185900,2505995520,7850,7850,7850,7850,0
|
|
20240221,185800,2505995520,7850,7850,7850,7850,0
|
|
20240221,185700,2505995520,7850,7850,7850,7850,0
|
|
20240221,185600,2505995520,7850,7850,7850,7850,0
|
|
20240221,185500,2505995520,7850,7850,7850,7850,0
|
|
20240221,185400,2505995520,7850,7850,7850,7850,0
|
|
20240221,185300,2505995520,7850,7850,7850,7850,0
|
|
20240221,185200,2505995520,7850,7850,7850,7850,0
|
|
20240221,185100,2505995520,7850,7850,7850,7850,0
|
|
20240221,185000,2505995520,7850,7850,7850,7850,0
|
|
20240221,184900,2505995520,7850,7850,7850,7850,0
|
|
20240221,184800,2505995520,7850,7850,7850,7850,0
|
|
20240221,184700,2505995520,7850,7850,7850,7850,0
|
|
20240221,184600,2505995520,7850,7850,7850,7850,0
|
|
20240221,184500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,184400,2505995520,7850,7850,7850,7850,0
|
|
20240221,184300,2505995520,7850,7850,7850,7850,0
|
|
20240221,184200,2505995520,7850,7850,7850,7850,0
|
|
20240221,184100,2505995520,7850,7850,7850,7850,0
|
|
20240221,184000,2505995520,7850,7850,7850,7850,0
|
|
20240221,183900,2505995520,7850,7850,7850,7850,0
|
|
20240221,183800,2505995520,7850,7850,7850,7850,0
|
|
20240221,183700,2505995520,7850,7850,7850,7850,0
|
|
20240221,183600,2505995520,7850,7850,7850,7850,0
|
|
20240221,183500,2505995520,7850,7850,7850,7850,0
|
|
20240221,183400,2505995520,7850,7850,7850,7850,0
|
|
20240221,183300,2505995520,7850,7850,7850,7850,0
|
|
20240221,183200,2505995520,7850,7850,7850,7850,0
|
|
20240221,183100,2505995520,7850,7850,7850,7850,0
|
|
20240221,183000,2505995520,7850,7850,7850,7850,0
|
|
20240221,182900,2505995520,7850,7850,7850,7850,0
|
|
20240221,182800,2505995520,7850,7850,7850,7850,0
|
|
20240221,182700,2505995520,7850,7850,7850,7850,0
|
|
20240221,182600,2505995520,7850,7850,7850,7850,0
|
|
20240221,182500,2505995520,7850,7850,7850,7850,0
|
|
20240221,182400,2505995520,7850,7850,7850,7850,0
|
|
20240221,182300,2505995520,7850,7850,7850,7850,0
|
|
20240221,182200,2505995520,7850,7850,7850,7850,0
|
|
20240221,182100,2505995520,7850,7850,7850,7850,0
|
|
20240221,182000,2505995520,7850,7850,7850,7850,0
|
|
20240221,181900,2505995520,7850,7850,7850,7850,0
|
|
20240221,181800,2505995520,7850,7850,7850,7850,0
|
|
20240221,181700,2505995520,7850,7850,7850,7850,0
|
|
20240221,181600,2505995520,7850,7850,7850,7850,0
|
|
20240221,181500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,181400,2505995520,7850,7850,7850,7850,0
|
|
20240221,181300,2505995520,7850,7850,7850,7850,0
|
|
20240221,181200,2505995520,7850,7850,7850,7850,0
|
|
20240221,181100,2505995520,7850,7850,7850,7850,0
|
|
20240221,181000,2505995520,7850,7850,7850,7850,0
|
|
20240221,180900,2505995520,7850,7850,7850,7850,0
|
|
20240221,180800,2505995520,7850,7850,7850,7850,0
|
|
20240221,180700,2505995520,7850,7850,7850,7850,0
|
|
20240221,180600,2505995520,7850,7850,7850,7850,0
|
|
20240221,180500,2505995520,7850,7850,7850,7850,0
|
|
20240221,180400,2505995520,7850,7850,7850,7850,0
|
|
20240221,180300,2505995520,7850,7850,7850,7850,0
|
|
20240221,180200,2505995520,7850,7850,7850,7850,0
|
|
20240221,180100,2505995520,7850,7850,7850,7850,0
|
|
20240221,180000,2505995520,7850,7850,7850,7850,0
|
|
20240221,175900,2505995520,7850,7850,7850,7850,0
|
|
20240221,175800,2505995520,7850,7850,7850,7850,0
|
|
20240221,175700,2505995520,7850,7850,7850,7850,0
|
|
20240221,175600,2505995520,7850,7850,7850,7850,0
|
|
20240221,175500,2505995520,7850,7850,7850,7850,0
|
|
20240221,175400,2505995520,7850,7850,7850,7850,0
|
|
20240221,175300,2505995520,7850,7850,7850,7850,0
|
|
20240221,175200,2505995520,7850,7850,7850,7850,0
|
|
20240221,175100,2505995520,7850,7850,7850,7850,0
|
|
20240221,175000,2505995520,7850,7850,7850,7850,0
|
|
20240221,174900,2505995520,7850,7850,7850,7850,0
|
|
20240221,174800,2505995520,7850,7850,7850,7850,0
|
|
20240221,174700,2505995520,7850,7850,7850,7850,0
|
|
20240221,174600,2505995520,7850,7850,7850,7850,0
|
|
20240221,174500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,174400,2505995520,7850,7850,7850,7850,0
|
|
20240221,174300,2505995520,7850,7850,7850,7850,0
|
|
20240221,174200,2505995520,7850,7850,7850,7850,0
|
|
20240221,174100,2505995520,7850,7850,7850,7850,0
|
|
20240221,174000,2505995520,7850,7850,7850,7850,0
|
|
20240221,173900,2505995520,7850,7850,7850,7850,0
|
|
20240221,173800,2505995520,7850,7850,7850,7850,0
|
|
20240221,173700,2505995520,7850,7850,7850,7850,0
|
|
20240221,173600,2505995520,7850,7850,7850,7850,0
|
|
20240221,173500,2505995520,7850,7850,7850,7850,0
|
|
20240221,173400,2505995520,7850,7850,7850,7850,0
|
|
20240221,173300,2505995520,7850,7850,7850,7850,0
|
|
20240221,173200,2505995520,7850,7850,7850,7850,0
|
|
20240221,173100,2505995520,7850,7850,7850,7850,0
|
|
20240221,173000,2505995520,7850,7850,7850,7850,0
|
|
20240221,172900,2505995520,7850,7850,7850,7850,0
|
|
20240221,172800,2505995520,7850,7850,7850,7850,0
|
|
20240221,172700,2505995520,7850,7850,7850,7850,0
|
|
20240221,172600,2505995520,7850,7850,7850,7850,0
|
|
20240221,172500,2505995520,7850,7850,7850,7850,0
|
|
20240221,172400,2505995520,7850,7850,7850,7850,0
|
|
20240221,172300,2505995520,7850,7850,7850,7850,0
|
|
20240221,172200,2505995520,7850,7850,7850,7850,0
|
|
20240221,172100,2505995520,7850,7850,7850,7850,0
|
|
20240221,172000,2505995520,7850,7850,7850,7850,0
|
|
20240221,171900,2505995520,7850,7850,7850,7850,0
|
|
20240221,171800,2505995520,7850,7850,7850,7850,0
|
|
20240221,171700,2505995520,7850,7850,7850,7850,0
|
|
20240221,171600,2505995520,7850,7850,7850,7850,0
|
|
20240221,171500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,171400,2505995520,7850,7850,7850,7850,0
|
|
20240221,171300,2505995520,7850,7850,7850,7850,0
|
|
20240221,171200,2505995520,7850,7850,7850,7850,0
|
|
20240221,171100,2505995520,7850,7850,7850,7850,0
|
|
20240221,171000,2505995520,7850,7850,7850,7850,0
|
|
20240221,170900,2505995520,7850,7850,7850,7850,0
|
|
20240221,170800,2505995520,7850,7850,7850,7850,0
|
|
20240221,170700,2505995520,7850,7850,7850,7850,0
|
|
20240221,170600,2505995520,7850,7850,7850,7850,0
|
|
20240221,170500,2505995520,7850,7850,7850,7850,0
|
|
20240221,170400,2505995520,7850,7850,7850,7850,0
|
|
20240221,170300,2505995520,7850,7850,7850,7850,0
|
|
20240221,170200,2505995520,7850,7850,7850,7850,0
|
|
20240221,170100,2505995520,7850,7850,7850,7850,0
|
|
20240221,170000,2505995520,7850,7850,7850,7850,0
|
|
20240221,165900,2505995520,7850,7850,7850,7850,0
|
|
20240221,165800,2505995520,7850,7850,7850,7850,0
|
|
20240221,165700,2505995520,7850,7850,7850,7850,0
|
|
20240221,165600,2505995520,7850,7850,7850,7850,0
|
|
20240221,165500,2505995520,7850,7850,7850,7850,0
|
|
20240221,165400,2505995520,7850,7850,7850,7850,0
|
|
20240221,165300,2505995520,7850,7850,7850,7850,0
|
|
20240221,165200,2505995520,7850,7850,7850,7850,0
|
|
20240221,165100,2505995520,7850,7850,7850,7850,0
|
|
20240221,165000,2505995520,7850,7850,7850,7850,0
|
|
20240221,164900,2505995520,7850,7850,7850,7850,0
|
|
20240221,164800,2505995520,7850,7850,7850,7850,0
|
|
20240221,164700,2505995520,7850,7850,7850,7850,0
|
|
20240221,164600,2505995520,7850,7850,7850,7850,0
|
|
20240221,164500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,164400,2505995520,7850,7850,7850,7850,0
|
|
20240221,164300,2505995520,7850,7850,7850,7850,0
|
|
20240221,164200,2505995520,7850,7850,7850,7850,0
|
|
20240221,164100,2505995520,7850,7850,7850,7850,0
|
|
20240221,164000,2505995520,7850,7850,7850,7850,0
|
|
20240221,163900,2505995520,7850,7850,7850,7850,0
|
|
20240221,163800,2505995520,7850,7850,7850,7850,0
|
|
20240221,163700,2505995520,7850,7850,7850,7850,0
|
|
20240221,163600,2505995520,7850,7850,7850,7850,0
|
|
20240221,163500,2505995520,7850,7850,7850,7850,0
|
|
20240221,163400,2505995520,7850,7850,7850,7850,0
|
|
20240221,163300,2505995520,7850,7850,7850,7850,0
|
|
20240221,163200,2505995520,7850,7850,7850,7850,0
|
|
20240221,163100,2505995520,7850,7850,7850,7850,0
|
|
20240221,163000,2505995520,7850,7850,7850,7850,0
|
|
20240221,162900,2505995520,7850,7850,7850,7850,0
|
|
20240221,162800,2505995520,7850,7850,7850,7850,0
|
|
20240221,162700,2505995520,7850,7850,7850,7850,0
|
|
20240221,162600,2505995520,7850,7850,7850,7850,0
|
|
20240221,162500,2505995520,7850,7850,7850,7850,0
|
|
20240221,162400,2505995520,7850,7850,7850,7850,0
|
|
20240221,162300,2505995520,7850,7850,7850,7850,0
|
|
20240221,162200,2505995520,7850,7850,7850,7850,0
|
|
20240221,162100,2505995520,7850,7850,7850,7850,0
|
|
20240221,162000,2505995520,7850,7850,7850,7850,0
|
|
20240221,161900,2505995520,7850,7850,7850,7850,0
|
|
20240221,161800,2505995520,7850,7850,7850,7850,0
|
|
20240221,161700,2505995520,7850,7850,7850,7850,0
|
|
20240221,161600,2505995520,7850,7850,7850,7850,0
|
|
20240221,161500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,161400,2505995520,7850,7850,7850,7850,0
|
|
20240221,161300,2505995520,7850,7850,7850,7850,0
|
|
20240221,161200,2505995520,7850,7850,7850,7850,0
|
|
20240221,161100,2505995520,7850,7850,7850,7850,0
|
|
20240221,161000,2505995520,7850,7850,7850,7850,0
|
|
20240221,160900,2505995520,7850,7850,7850,7850,0
|
|
20240221,160800,2505995520,7850,7850,7850,7850,0
|
|
20240221,160700,2505995520,7850,7850,7850,7850,0
|
|
20240221,160600,2505995520,7850,7850,7850,7850,0
|
|
20240221,160500,2505995520,7850,7850,7850,7850,0
|
|
20240221,160400,2505995520,7850,7850,7850,7850,0
|
|
20240221,160300,2505995520,7850,7850,7850,7850,0
|
|
20240221,160200,2505995520,7850,7850,7850,7850,0
|
|
20240221,160100,2505995520,7850,7850,7850,7850,0
|
|
20240221,160000,2505995520,7850,7850,7850,7850,0
|
|
20240221,155900,2505995520,7850,7850,7850,7850,0
|
|
20240221,155800,2505995520,7850,7850,7850,7850,0
|
|
20240221,155700,2505995520,7850,7850,7850,7850,0
|
|
20240221,155600,2505995520,7850,7850,7850,7850,0
|
|
20240221,155500,2505995520,7850,7850,7850,7850,0
|
|
20240221,155400,2505995520,7850,7850,7850,7850,0
|
|
20240221,155300,2505995520,7850,7850,7850,7850,0
|
|
20240221,155200,2505995520,7850,7850,7850,7850,0
|
|
20240221,155100,2505995520,7850,7850,7850,7850,0
|
|
20240221,155000,2505995520,7850,7850,7850,7850,0
|
|
20240221,154900,2505995520,7850,7850,7850,7850,0
|
|
20240221,154800,2505995520,7850,7850,7850,7850,0
|
|
20240221,154700,2505995520,7850,7850,7850,7850,0
|
|
20240221,154600,2505995520,7850,7850,7850,7850,0
|
|
20240221,154500,2505995520,7850,7850,7850,7850,8167
|
|
20240221,154400,2505995520,7850,7850,7850,7850,0
|
|
20240221,154300,2505995520,7850,7850,7850,7850,0
|
|
20240221,154200,2505995520,7850,7850,7850,7850,0
|
|
20240221,154100,2505995520,7850,7850,7850,7850,0
|
|
20240221,154000,2505995520,7850,7850,7850,7850,0
|
|
20240221,153900,2505995520,7850,7850,7850,7850,0
|
|
20240221,153800,2505995520,7850,7850,7850,7850,0
|
|
20240221,153700,2505995520,7850,7850,7850,7850,0
|
|
20240221,153600,2505995520,7850,7850,7850,7850,0
|
|
20240221,153500,2505995520,7850,7850,7850,7850,0
|
|
20240221,153400,2505995520,7850,7850,7850,7850,0
|
|
20240221,153300,2505995520,7850,7850,7850,7850,0
|
|
20240221,153200,2505995520,7850,7850,7850,7850,0
|
|
20240221,153100,2505995520,7850,7850,7850,7850,0
|
|
20240221,153000,2505995520,7850,7850,7850,7850,8167
|
|
20240221,152900,2441884570,7870,7870,7870,7870,0
|
|
20240221,152800,2441884570,7870,7870,7870,7870,0
|
|
20240221,152700,2441884570,7870,7870,7870,7870,0
|
|
20240221,152600,2441884570,7870,7870,7870,7870,0
|
|
20240221,152500,2441884570,7870,7870,7870,7870,0
|
|
20240221,152400,2441884570,7870,7870,7870,7870,0
|
|
20240221,152300,2441884570,7870,7870,7870,7870,0
|
|
20240221,152200,2441884570,7870,7870,7870,7870,0
|
|
20240221,152100,2441884570,7870,7870,7870,7870,0
|
|
20240221,152000,2441884570,7870,7870,7870,7870,0
|
|
20240221,151900,2441884570,7870,7860,7870,7850,3362
|
|
20240221,151800,2415468970,7860,7870,7870,7860,2426
|
|
20240221,151700,2396392390,7870,7870,7870,7860,170
|
|
20240221,151600,2395054990,7880,7870,7880,7860,706
|
|
20240221,151500,2389500980,7870,7880,7880,7870,895
|
|
20240221,151400,2382451190,7870,7870,7870,7870,41
|
|
20240221,151300,2382128520,7870,7880,7880,7870,635
|
|
20240221,151200,2377129020,7880,7880,7880,7880,879
|
|
20240221,151100,2370202500,7880,7870,7880,7870,738
|
|
20240221,151000,2364394280,7870,7870,7870,7860,545
|
|
20240221,150900,2360107580,7870,7870,7870,7870,430
|
|
20240221,150800,2356723480,7860,7860,7860,7850,2824
|
|
20240221,150700,2334526870,7850,7860,7860,7850,3937
|
|
20240221,150600,2303582810,7860,7870,7870,7860,953
|
|
20240221,150500,2296092180,7870,7880,7880,7870,1993
|
|
20240221,150400,2280406860,7880,7870,7880,7860,940
|
|
20240221,150300,2273012830,7860,7870,7870,7860,679
|
|
20240221,150200,2267670660,7870,7880,7880,7870,2520
|
|
20240221,150100,2247833420,7880,7890,7890,7880,559
|
|
20240221,150000,2243425910,7890,7890,7890,7880,407
|
|
20240221,145900,2240215750,7880,7880,7900,7880,646
|
|
20240221,145800,2235124570,7880,7880,7900,7880,1331
|
|
20240221,145700,2224620160,7880,7890,7890,7880,253
|
|
20240221,145600,2222626340,7890,7890,7890,7870,924
|
|
20240221,145500,2215347620,7880,7880,7880,7870,624
|
|
20240221,145400,2210431630,7880,7880,7880,7880,531
|
|
20240221,145300,2206247350,7880,7890,7890,7880,3471
|
|
20240221,145200,2178895550,7890,7890,7890,7880,2604
|
|
20240221,145100,2158374990,7890,7880,7890,7880,583
|
|
20240221,145000,2153779780,7880,7890,7900,7880,3092
|
|
20240221,144900,2129399010,7900,7890,7900,7890,2094
|
|
20240221,144800,2112876710,7890,7900,7900,7890,1277
|
|
20240221,144700,2102790580,7900,7910,7910,7900,7842
|
|
20240221,144600,2040835690,7910,7910,7910,7910,246
|
|
20240221,144500,2038889830,7910,7910,7910,7910,540
|
|
20240221,144400,2034618430,7910,7910,7920,7910,290
|
|
20240221,144300,2032324130,7910,7910,7910,7910,130
|
|
20240221,144200,2031295830,7910,7920,7920,7910,411
|
|
20240221,144100,2028043420,7920,7910,7920,7910,27
|
|
20240221,144000,2027829840,7910,7920,7920,7910,909
|
|
20240221,143900,2020639440,7920,7910,7920,7910,844
|
|
20240221,143800,2013963370,7920,7910,7920,7910,598
|
|
20240221,143700,2009233170,7920,7910,7920,7910,610
|
|
20240221,143600,2004407560,7920,7910,7920,7910,11
|
|
20240221,143500,2004320540,7910,7910,7910,7910,0
|
|
20240221,143400,2004320540,7910,7910,7910,7910,500
|
|
20240221,143300,2000365540,7920,7910,7920,7910,1040
|
|
20240221,143200,1992129140,7910,7910,7910,7910,1589
|
|
20240221,143100,1979560150,7910,7910,7910,7910,6
|
|
20240221,143000,1979512690,7910,7910,7910,7910,125
|
|
20240221,142900,1978523940,7910,7910,7910,7900,539
|
|
20240221,142800,1974261870,7910,7910,7910,7910,86
|
|
20240221,142700,1973581610,7910,7910,7920,7910,882
|
|
20240221,142600,1966604350,7910,7910,7910,7910,376
|
|
20240221,142500,1963630190,7910,7910,7910,7910,861
|
|
20240221,142400,1956819680,7910,7910,7910,7910,522
|
|
20240221,142300,1952690660,7900,7920,7920,7900,2412
|
|
20240221,142200,1933613220,7940,7920,7940,7920,422
|
|
20240221,142100,1930265080,7920,7920,7920,7920,2
|
|
20240221,142000,1930249240,7930,7930,7930,7930,78
|
|
20240221,141900,1929630700,7940,7940,7940,7940,0
|
|
20240221,141800,1929630700,7940,7930,7940,7930,3
|
|
20240221,141700,1929606900,7920,7920,7920,7920,317
|
|
20240221,141600,1927096260,7940,7920,7940,7920,158
|
|
20240221,141500,1925844840,7920,7910,7920,7910,60
|
|
20240221,141400,1925370140,7910,7910,7910,7910,65
|
|
20240221,141300,1924855990,7910,7910,7920,7910,811
|
|
20240221,141200,1918440970,7920,7920,7920,7920,129
|
|
20240221,141100,1917419290,7920,7920,7920,7920,98
|
|
20240221,141000,1916643130,7920,7910,7920,7910,4
|
|
20240221,140900,1916611460,7900,7930,7930,7900,9106
|
|
20240221,140800,1844572230,7930,7930,7930,7930,116
|
|
20240221,140700,1843652350,7930,7930,7930,7920,1105
|
|
20240221,140600,1834898450,7930,7930,7930,7920,2274
|
|
20240221,140500,1816877570,7930,7930,7930,7930,13
|
|
20240221,140400,1816774480,7930,7930,7930,7930,80
|
|
20240221,140300,1816140080,7930,7930,7930,7930,0
|
|
20240221,140200,1816140080,7930,7930,7930,7930,800
|
|
20240221,140100,1809796080,7940,7940,7940,7940,63
|
|
20240221,140000,1809295860,7940,7940,7950,7940,330
|
|
20240221,135900,1806675560,7940,7940,7940,7930,138
|
|
20240221,135800,1805580340,7940,7940,7940,7940,18
|
|
20240221,135700,1805437420,7930,7930,7930,7930,878
|
|
20240221,135600,1798474880,7930,7940,7940,7930,135
|
|
20240221,135500,1797403330,7940,7940,7940,7940,256
|
|
20240221,135400,1795370690,7940,7930,7940,7930,824
|
|
20240221,135300,1788831930,7940,7940,7940,7940,5
|
|
20240221,135200,1788792230,7940,7940,7940,7940,95
|
|
20240221,135100,1788037930,7940,7940,7940,7940,459
|
|
20240221,135000,1784393470,7930,7930,7930,7930,501
|
|
20240221,134900,1780420540,7930,7930,7930,7930,0
|
|
20240221,134800,1780420540,7930,7940,7940,7930,32
|
|
20240221,134700,1780166480,7930,7930,7930,7930,200
|
|
20240221,134600,1778580480,7930,7940,7950,7930,121
|
|
20240221,134500,1777620440,7950,7930,7950,7930,166
|
|
20240221,134400,1776302360,7930,7930,7930,7930,252
|
|
20240221,134300,1774304000,7930,7930,7930,7930,5
|
|
20240221,134200,1774264350,7930,7930,7930,7930,88
|
|
20240221,134100,1773566510,7930,7930,7930,7930,200
|
|
20240221,134000,1771980510,7940,7940,7940,7940,150
|
|
20240221,133900,1770789510,7930,7930,7940,7930,213
|
|
20240221,133800,1769100410,7940,7930,7940,7930,111
|
|
20240221,133700,1768219670,7930,7930,7930,7930,1290
|
|
20240221,133600,1757989970,7930,7940,7940,7930,528
|
|
20240221,133500,1753802920,7950,7950,7950,7940,102
|
|
20240221,133400,1752993020,7950,7950,7950,7950,96
|
|
20240221,133300,1752229820,7930,7930,7930,7930,0
|
|
20240221,133200,1752229820,7930,7930,7930,7930,1271
|
|
20240221,133100,1742150790,7930,7940,7940,7930,318
|
|
20240221,133000,1739629020,7930,7940,7940,7930,374
|
|
20240221,132900,1736661950,7940,7940,7940,7940,427
|
|
20240221,132800,1733271570,7940,7950,7950,7940,1584
|
|
20240221,132700,1720694110,7940,7950,7950,7940,62
|
|
20240221,132600,1720201250,7940,7940,7940,7940,1
|
|
20240221,132500,1720193310,7940,7950,7950,7940,545
|
|
20240221,132400,1715865640,7940,7940,7940,7940,100
|
|
20240221,132300,1715071640,7940,7940,7940,7940,0
|
|
20240221,132200,1715071640,7940,7950,7950,7940,1775
|
|
20240221,132100,1700974030,7950,7950,7950,7950,222
|
|
20240221,132000,1699209130,7950,7950,7950,7950,230
|
|
20240221,131900,1697380630,7950,7950,7950,7950,526
|
|
20240221,131800,1693198930,7950,7950,7950,7950,11
|
|
20240221,131700,1693111480,7950,7950,7950,7950,139
|
|
20240221,131600,1692006430,7950,7940,7950,7940,45
|
|
20240221,131500,1691648830,7940,7940,7940,7940,879
|
|
20240221,131400,1684669570,7940,7940,7940,7930,67
|
|
20240221,131300,1684137690,7940,7940,7940,7940,668
|
|
20240221,131200,1678833770,7940,7940,7940,7940,79
|
|
20240221,131100,1678206510,7940,7940,7940,7940,3
|
|
20240221,131000,1678182690,7940,7940,7940,7940,132
|
|
20240221,130900,1677134610,7940,7940,7940,7940,110
|
|
20240221,130800,1676261210,7940,7940,7940,7940,253
|
|
20240221,130700,1674252390,7940,7930,7940,7930,254
|
|
20240221,130600,1672237640,7940,7940,7950,7940,136
|
|
20240221,130500,1671157750,7940,7940,7940,7940,236
|
|
20240221,130400,1669283910,7940,7940,7940,7940,231
|
|
20240221,130300,1667449770,7940,7940,7940,7940,100
|
|
20240221,130200,1666655770,7950,7950,7950,7950,0
|
|
20240221,130100,1666655770,7950,7950,7950,7950,2005
|
|
20240221,130000,1650716020,7940,7940,7940,7940,554
|
|
20240221,125900,1646317260,7930,7930,7930,7930,200
|
|
20240221,125800,1644731260,7930,7930,7930,7930,33
|
|
20240221,125700,1644469570,7930,7930,7930,7930,1
|
|
20240221,125600,1644461640,7930,7930,7930,7930,0
|
|
20240221,125500,1644461640,7930,7940,7940,7930,193
|
|
20240221,125400,1642931050,7940,7940,7940,7940,126
|
|
20240221,125300,1641930610,7920,7940,7940,7920,3596
|
|
20240221,125200,1613430020,7940,7940,7940,7940,102
|
|
20240221,125100,1612620140,7940,7930,7940,7930,141
|
|
20240221,125000,1611501720,7940,7940,7940,7940,3
|
|
20240221,124900,1611477900,7940,7940,7940,7940,447
|
|
20240221,124800,1607928720,7940,7930,7940,7930,1877
|
|
20240221,124700,1593043000,7930,7930,7930,7930,25
|
|
20240221,124600,1592844750,7930,7930,7930,7930,417
|
|
20240221,124500,1589537940,7940,7930,7940,7930,122
|
|
20240221,124400,1588570260,7930,7940,7940,7930,875
|
|
20240221,124300,1581623640,7940,7940,7940,7940,135
|
|
20240221,124200,1580551740,7950,7950,7950,7950,51
|
|
20240221,124100,1580146290,7950,7950,7950,7950,60
|
|
20240221,124000,1579669290,7950,7950,7950,7950,1
|
|
20240221,123900,1579661340,7940,7960,7960,7940,100
|
|
20240221,123800,1578867120,7960,7950,7960,7950,200
|
|
20240221,123700,1577275170,7940,7940,7940,7940,0
|
|
20240221,123600,1577275170,7940,7940,7940,7940,1
|
|
20240221,123500,1577267230,7940,7940,7940,7940,100
|
|
20240221,123400,1576473230,7940,7940,7940,7940,243
|
|
20240221,123300,1574543810,7940,7940,7940,7940,10
|
|
20240221,123200,1574464410,7940,7940,7940,7940,100
|
|
20240221,123100,1573670410,7950,7950,7950,7950,2
|
|
20240221,123000,1573654510,7930,7930,7930,7930,64
|
|
20240221,122900,1573146990,7930,7930,7930,7930,0
|
|
20240221,122800,1573146990,7930,7930,7930,7930,140
|
|
20240221,122700,1572036790,7930,7930,7940,7930,320
|
|
20240221,122600,1569497240,7930,7940,7940,7930,4251
|
|
20240221,122500,1535744320,7940,7950,7950,7940,697
|
|
20240221,122400,1530210130,7950,7950,7950,7950,558
|
|
20240221,122300,1525774030,7950,7950,7950,7950,101
|
|
20240221,122200,1524971080,7950,7950,7950,7950,50
|
|
20240221,122100,1524573580,7940,7950,7950,7940,677
|
|
20240221,122000,1519195430,7950,7950,7950,7950,1
|
|
20240221,121900,1519187480,7940,7940,7940,7940,0
|
|
20240221,121800,1519187480,7940,7940,7940,7940,144
|
|
20240221,121700,1518044120,7940,7940,7940,7940,0
|
|
20240221,121600,1518044120,7940,7940,7940,7940,70
|
|
20240221,121500,1517488320,7930,7940,7940,7930,1431
|
|
20240221,121400,1506132620,7950,7950,7950,7950,294
|
|
20240221,121300,1503795320,7950,7950,7950,7950,0
|
|
20240221,121200,1503795320,7950,7950,7950,7950,67
|
|
20240221,121100,1503262670,7940,7940,7940,7940,412
|
|
20240221,121000,1499991390,7940,7940,7940,7940,58
|
|
20240221,120900,1499530870,7950,7950,7950,7950,1724
|
|
20240221,120800,1485825070,7950,7950,7950,7940,806
|
|
20240221,120700,1479417990,7940,7940,7940,7940,0
|
|
20240221,120600,1479417990,7940,7940,7940,7940,10
|
|
20240221,120500,1479338590,7950,7950,7950,7950,2
|
|
20240221,120400,1479322690,7950,7950,7950,7950,5
|
|
20240221,120300,1479282940,7950,7950,7950,7950,4
|
|
20240221,120200,1479251140,7940,7940,7940,7940,100
|
|
20240221,120100,1478457140,7940,7940,7940,7940,20
|
|
20240221,120000,1478298340,7950,7950,7950,7950,11
|
|
20240221,115900,1478210890,7950,7940,7950,7940,51
|
|
20240221,115800,1477805940,7940,7940,7940,7940,150
|
|
20240221,115700,1476614940,7950,7950,7950,7950,0
|
|
20240221,115600,1476614940,7950,7950,7950,7950,10
|
|
20240221,115500,1476535440,7950,7940,7950,7940,24
|
|
20240221,115400,1476344650,7940,7940,7940,7940,221
|
|
20240221,115300,1474589910,7940,7950,7950,7940,554
|
|
20240221,115200,1470190610,7940,7940,7940,7940,0
|
|
20240221,115100,1470190610,7940,7940,7940,7940,0
|
|
20240221,115000,1470190610,7940,7940,7940,7940,142
|
|
20240221,114900,1469063130,7950,7950,7950,7950,23
|
|
20240221,114800,1468880280,7950,7950,7950,7950,11
|
|
20240221,114700,1468792830,7940,7940,7940,7940,20
|
|
20240221,114600,1468634030,7930,7930,7930,7930,0
|
|
20240221,114500,1468634030,7930,7930,7930,7930,12
|
|
20240221,114400,1468538870,7930,7930,7930,7930,205
|
|
20240221,114300,1466913220,7930,7930,7930,7930,0
|
|
20240221,114200,1466913220,7930,7930,7940,7930,670
|
|
20240221,114100,1461599900,7930,7930,7930,7930,130
|
|
20240221,114000,1460569000,7940,7940,7940,7940,80
|
|
20240221,113900,1459933800,7940,7940,7940,7940,110
|
|
20240221,113800,1459060400,7940,7930,7940,7930,1404
|
|
20240221,113700,1447926080,7940,7940,7940,7940,880
|
|
20240221,113600,1440938880,7940,7940,7940,7940,0
|
|
20240221,113500,1440938880,7940,7940,7940,7940,71
|
|
20240221,113400,1440375140,7940,7950,7950,7940,189
|
|
20240221,113300,1438873480,7950,7940,7950,7940,15
|
|
20240221,113200,1438754370,7930,7930,7930,7930,0
|
|
20240221,113100,1438754370,7930,7930,7930,7930,0
|
|
20240221,113000,1438754370,7930,7930,7930,7930,222
|
|
20240221,112900,1436993910,7930,7950,7950,7930,12
|
|
20240221,112800,1436898710,7950,7950,7950,7950,2
|
|
20240221,112700,1436882810,7950,7940,7950,7940,50
|
|
20240221,112600,1436485430,7930,7930,7930,7930,1655
|
|
20240221,112500,1423361280,7940,7930,7940,7930,675
|
|
20240221,112400,1418004480,7930,7920,7930,7920,2850
|
|
20240221,112300,1395420070,7930,7930,7930,7920,295
|
|
20240221,112200,1393083360,7930,7930,7930,7930,141
|
|
20240221,112100,1391965230,7930,7930,7930,7920,441
|
|
20240221,112000,1388468410,7920,7930,7930,7920,3039
|
|
20240221,111900,1364372140,7930,7930,7930,7930,286
|
|
20240221,111800,1362104160,7930,7930,7940,7930,588
|
|
20240221,111700,1357441040,7940,7930,7940,7930,508
|
|
20240221,111600,1353412050,7940,7940,7940,7940,2769
|
|
20240221,111500,1331426190,7940,7950,7950,7940,13
|
|
20240221,111400,1331322940,7950,7940,7950,7940,10
|
|
20240221,111300,1331243520,7950,7960,7960,7950,115
|
|
20240221,111200,1330329150,7960,7970,7970,7960,19
|
|
20240221,111100,1330177760,7940,7940,7940,7940,0
|
|
20240221,111000,1330177760,7940,7950,7950,7940,1098
|
|
20240221,110900,1321451190,7950,7960,7960,7950,220
|
|
20240221,110800,1319702180,7950,7960,7970,7950,352
|
|
20240221,110700,1316902750,7960,7960,7960,7950,1633
|
|
20240221,110600,1303919940,7960,7960,7960,7960,304
|
|
20240221,110500,1301500100,7970,7970,7970,7970,1
|
|
20240221,110400,1301492130,7970,7980,7980,7960,1032
|
|
20240221,110300,1293277070,7980,7970,7980,7970,29
|
|
20240221,110200,1293045660,7980,7980,7980,7980,1
|
|
20240221,110100,1293037680,7980,7970,7980,7960,454
|
|
20240221,110000,1289418460,7960,7960,7960,7960,0
|
|
20240221,105900,1289418460,7960,7960,7960,7960,0
|
|
20240221,105800,1289418460,7960,7960,7960,7960,424
|
|
20240221,105700,1286043420,7980,7980,7980,7980,3
|
|
20240221,105600,1286019480,7980,7980,7980,7980,159
|
|
20240221,105500,1284750660,7980,7970,7980,7950,1309
|
|
20240221,105400,1274340460,7960,7960,7960,7960,0
|
|
20240221,105300,1274340460,7960,7960,7960,7960,2
|
|
20240221,105200,1274324540,7950,7960,7960,7950,2432
|
|
20240221,105100,1254981520,7960,7990,7990,7950,5211
|
|
20240221,105000,1213526040,7990,7980,7990,7970,2814
|
|
20240221,104900,1191080300,7990,7990,7990,7990,0
|
|
20240221,104800,1191080300,7990,7990,7990,7990,0
|
|
20240221,104700,1191080300,7990,7990,7990,7990,1208
|
|
20240221,104600,1181428380,7990,7990,7990,7990,56
|
|
20240221,104500,1180980940,7990,7990,7990,7990,297
|
|
20240221,104400,1178607910,7990,7990,7990,7990,20
|
|
20240221,104300,1178448110,7990,7990,7990,7990,455
|
|
20240221,104200,1174812660,7990,8000,8000,7990,500
|
|
20240221,104100,1170812950,8010,8000,8010,8000,697
|
|
20240221,104000,1165236930,8000,8000,8000,8000,240
|
|
20240221,103900,1163316930,8000,8010,8010,8000,802
|
|
20240221,103800,1156900230,8020,7990,8020,7990,2797
|
|
20240221,103700,1134512830,8000,7990,8000,7980,151
|
|
20240221,103600,1133307330,8000,7990,8000,7980,1002
|
|
20240221,103500,1125301350,7990,8000,8010,7990,1315
|
|
20240221,103400,1114791320,8000,7980,8000,7980,2701
|
|
20240221,103300,1093204270,7960,7960,7960,7960,53
|
|
20240221,103200,1092782390,7960,7970,7970,7960,182
|
|
20240221,103100,1091333110,7980,7980,7980,7980,23
|
|
20240221,103000,1091149570,7980,7970,7980,7970,221
|
|
20240221,102900,1089387410,7970,7950,7970,7950,110
|
|
20240221,102800,1088510910,7950,7960,7960,7950,656
|
|
20240221,102700,1083290150,7960,7960,7960,7960,12
|
|
20240221,102600,1083194630,7960,7960,7960,7960,114
|
|
20240221,102500,1082287190,7960,7950,7960,7950,156
|
|
20240221,102400,1081045440,7950,7970,7970,7950,101
|
|
20240221,102300,1080241970,7970,7960,7970,7950,1447
|
|
20240221,102200,1068725450,7970,7970,7980,7970,33
|
|
20240221,102100,1068462220,7970,7970,7970,7970,1
|
|
20240221,102000,1068454250,7970,7970,7970,7970,168
|
|
20240221,101900,1067115290,7960,7960,7980,7960,154
|
|
20240221,101800,1065887110,7960,7960,7960,7960,99
|
|
20240221,101700,1065099070,7960,7970,7970,7960,1650
|
|
20240221,101600,1051960490,7970,7970,7970,7970,400
|
|
20240221,101500,1048772490,7970,7970,7970,7970,0
|
|
20240221,101400,1048772490,7970,7970,7970,7970,14
|
|
20240221,101300,1048660910,7960,7970,7970,7960,59
|
|
20240221,101200,1048191170,7970,7960,7970,7960,269
|
|
20240221,101100,1046049820,7960,7960,7960,7960,255
|
|
20240221,101000,1044020020,7960,7950,7960,7950,372
|
|
20240221,100900,1041059580,7950,7940,7950,7940,196
|
|
20240221,100800,1039502530,7940,7930,7940,7930,38
|
|
20240221,100700,1039200920,7930,7930,7930,7930,8
|
|
20240221,100600,1039137480,7930,7930,7930,7930,680
|
|
20240221,100500,1033745080,7930,7940,7940,7930,647
|
|
20240221,100400,1028612340,7930,7920,7930,7920,410
|
|
20240221,100300,1025363800,7920,7940,7940,7920,372
|
|
20240221,100200,1022415080,7930,7940,7940,7930,2127
|
|
20240221,100100,1005541830,7930,7940,7940,7930,2427
|
|
20240221,100000,986289720,7940,7940,7940,7930,799
|
|
20240221,095900,979946190,7940,7950,7960,7930,2179
|
|
20240221,095800,962650940,7950,7960,7960,7950,444
|
|
20240221,095700,959119310,7970,7970,7970,7970,149
|
|
20240221,095600,957931780,7980,7960,7980,7960,1109
|
|
20240221,095500,949102940,7960,7950,7960,7950,197
|
|
20240221,095400,947536780,7960,7950,7960,7950,156
|
|
20240221,095300,946296070,7950,7940,7950,7940,379
|
|
20240221,095200,943284020,7950,7940,7950,7940,934
|
|
20240221,095100,935861740,7940,7950,7950,7940,1217
|
|
20240221,095000,926197260,7950,7950,7950,7950,300
|
|
20240221,094900,923812260,7950,7950,7950,7950,830
|
|
20240221,094800,917213760,7950,7950,7950,7950,1224
|
|
20240221,094700,907482960,7960,7960,7960,7950,1136
|
|
20240221,094600,898450460,7960,7990,7990,7960,285
|
|
20240221,094500,896180810,7970,7980,7990,7970,135
|
|
20240221,094400,895103340,7990,7960,8000,7960,3729
|
|
20240221,094300,865337690,7960,7940,7960,7940,377
|
|
20240221,094200,862340830,7930,7930,7940,7920,1637
|
|
20240221,094100,849361450,7930,7950,7960,7930,4159
|
|
20240221,094000,816318790,7960,7960,7960,7950,8176
|
|
20240221,093900,751302920,7970,7980,7980,7970,38
|
|
20240221,093800,751000010,7970,7960,7970,7960,3370
|
|
20240221,093700,724170300,7960,7970,7970,7960,2031
|
|
20240221,093600,707988630,7970,7980,7980,7970,880
|
|
20240221,093500,700972080,7980,7970,7980,7970,1448
|
|
20240221,093400,689431430,7970,7970,7980,7970,915
|
|
20240221,093300,682134650,7970,7990,7990,7970,4991
|
|
20240221,093200,642308190,7980,7980,7990,7980,680
|
|
20240221,093100,636879700,7980,8000,8010,7980,3900
|
|
20240221,093000,605709610,8000,8000,8010,8000,1060
|
|
20240221,092900,597223930,8000,8000,8010,8000,626
|
|
20240221,092800,592215560,8010,8000,8010,7990,1189
|
|
20240221,092700,582703340,8000,8000,8000,7990,1346
|
|
20240221,092600,571936050,8000,8000,8010,8000,1181
|
|
20240221,092500,562487550,8000,7990,8000,7990,724
|
|
20240221,092400,556701780,7990,8000,8000,7990,631
|
|
20240221,092300,551656080,8000,8000,8010,8000,4397
|
|
20240221,092200,516464960,8000,8010,8020,8000,1207
|
|
20240221,092100,506808590,8010,8020,8020,8010,2115
|
|
20240221,092000,489864160,8020,8030,8030,8020,1843
|
|
20240221,091900,475082580,8030,8040,8050,8030,3124
|
|
20240221,091800,449975040,8040,8050,8050,8040,364
|
|
20240221,091700,447047190,8060,8070,8070,8040,1639
|
|
20240221,091600,433850320,8050,8060,8070,8050,1550
|
|
20240221,091500,421352120,8060,8080,8080,8060,2342
|
|
20240221,091400,402464910,8070,8060,8070,8050,2676
|
|
20240221,091300,380885940,8060,8060,8070,8050,2261
|
|
20240221,091200,362659130,8070,8060,8080,8060,1361
|
|
20240221,091100,351684750,8080,8090,8110,8070,4655
|
|
20240221,091000,314051990,8090,8050,8140,8040,13267
|
|
20240221,090900,206772570,8040,8030,8050,8010,2395
|
|
20240221,090800,187521220,8040,8030,8040,8000,1925
|
|
20240221,090700,172102690,8030,8000,8030,8000,1367
|
|
20240221,090600,161151840,7990,8030,8030,7990,180
|
|
20240221,090500,159711920,8040,8040,8040,7960,5917
|
|
20240221,090400,112281060,8030,8000,8040,7990,3671
|
|
20240221,090300,82830830,8000,7990,8000,7990,834
|
|
20240221,090200,76165930,7990,8000,8000,7990,923
|
|
20240221,090100,68784080,8000,8020,8020,7960,261
|
|
20240221,090000,66705940,7950,8020,8030,7950,8279
|