600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,185600,2833151780,7870,7870,7870,7870,0
|
|
20240213,185500,2833151780,7870,7870,7870,7870,0
|
|
20240213,185400,2833151780,7870,7870,7870,7870,0
|
|
20240213,185300,2833151780,7870,7870,7870,7870,0
|
|
20240213,185200,2833151780,7870,7870,7870,7870,0
|
|
20240213,185100,2833151780,7870,7870,7870,7870,0
|
|
20240213,185000,2833151780,7870,7870,7870,7870,0
|
|
20240213,184900,2833151780,7870,7870,7870,7870,0
|
|
20240213,184800,2833151780,7870,7870,7870,7870,0
|
|
20240213,184700,2833151780,7870,7870,7870,7870,0
|
|
20240213,184600,2833151780,7870,7870,7870,7870,0
|
|
20240213,184500,2833151780,7870,7870,7870,7870,0
|
|
20240213,184400,2833151780,7870,7870,7870,7870,0
|
|
20240213,184300,2833151780,7870,7870,7870,7870,0
|
|
20240213,184200,2833151780,7870,7870,7870,7870,0
|
|
20240213,184100,2833151780,7870,7870,7870,7870,0
|
|
20240213,184000,2833151780,7870,7870,7870,7870,0
|
|
20240213,183900,2833151780,7870,7870,7870,7870,0
|
|
20240213,183800,2833151780,7870,7870,7870,7870,0
|
|
20240213,183700,2833151780,7870,7870,7870,7870,0
|
|
20240213,183600,2833151780,7870,7870,7870,7870,0
|
|
20240213,183500,2833151780,7870,7870,7870,7870,0
|
|
20240213,183400,2833151780,7870,7870,7870,7870,0
|
|
20240213,183300,2833151780,7870,7870,7870,7870,0
|
|
20240213,183200,2833151780,7870,7870,7870,7870,0
|
|
20240213,183100,2833151780,7870,7870,7870,7870,0
|
|
20240213,183000,2833151780,7870,7870,7870,7870,0
|
|
20240213,182900,2833151780,7870,7870,7870,7870,0
|
|
20240213,182800,2833151780,7870,7870,7870,7870,0
|
|
20240213,182700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,182600,2833151780,7870,7870,7870,7870,0
|
|
20240213,182500,2833151780,7870,7870,7870,7870,0
|
|
20240213,182400,2833151780,7870,7870,7870,7870,0
|
|
20240213,182300,2833151780,7870,7870,7870,7870,0
|
|
20240213,182200,2833151780,7870,7870,7870,7870,0
|
|
20240213,182100,2833151780,7870,7870,7870,7870,0
|
|
20240213,182000,2833151780,7870,7870,7870,7870,0
|
|
20240213,181900,2833151780,7870,7870,7870,7870,0
|
|
20240213,181800,2833151780,7870,7870,7870,7870,0
|
|
20240213,181700,2833151780,7870,7870,7870,7870,0
|
|
20240213,181600,2833151780,7870,7870,7870,7870,0
|
|
20240213,181500,2833151780,7870,7870,7870,7870,0
|
|
20240213,181400,2833151780,7870,7870,7870,7870,0
|
|
20240213,181300,2833151780,7870,7870,7870,7870,0
|
|
20240213,181200,2833151780,7870,7870,7870,7870,0
|
|
20240213,181100,2833151780,7870,7870,7870,7870,0
|
|
20240213,181000,2833151780,7870,7870,7870,7870,0
|
|
20240213,180900,2833151780,7870,7870,7870,7870,0
|
|
20240213,180800,2833151780,7870,7870,7870,7870,0
|
|
20240213,180700,2833151780,7870,7870,7870,7870,0
|
|
20240213,180600,2833151780,7870,7870,7870,7870,0
|
|
20240213,180500,2833151780,7870,7870,7870,7870,0
|
|
20240213,180400,2833151780,7870,7870,7870,7870,0
|
|
20240213,180300,2833151780,7870,7870,7870,7870,0
|
|
20240213,180200,2833151780,7870,7870,7870,7870,0
|
|
20240213,180100,2833151780,7870,7870,7870,7870,0
|
|
20240213,180000,2833151780,7870,7870,7870,7870,0
|
|
20240213,175900,2833151780,7870,7870,7870,7870,0
|
|
20240213,175800,2833151780,7870,7870,7870,7870,0
|
|
20240213,175700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,175600,2833151780,7870,7870,7870,7870,0
|
|
20240213,175500,2833151780,7870,7870,7870,7870,0
|
|
20240213,175400,2833151780,7870,7870,7870,7870,0
|
|
20240213,175300,2833151780,7870,7870,7870,7870,0
|
|
20240213,175200,2833151780,7870,7870,7870,7870,0
|
|
20240213,175100,2833151780,7870,7870,7870,7870,0
|
|
20240213,175000,2833151780,7870,7870,7870,7870,0
|
|
20240213,174900,2833151780,7870,7870,7870,7870,0
|
|
20240213,174800,2833151780,7870,7870,7870,7870,0
|
|
20240213,174700,2833151780,7870,7870,7870,7870,0
|
|
20240213,174600,2833151780,7870,7870,7870,7870,0
|
|
20240213,174500,2833151780,7870,7870,7870,7870,0
|
|
20240213,174400,2833151780,7870,7870,7870,7870,0
|
|
20240213,174300,2833151780,7870,7870,7870,7870,0
|
|
20240213,174200,2833151780,7870,7870,7870,7870,0
|
|
20240213,174100,2833151780,7870,7870,7870,7870,0
|
|
20240213,174000,2833151780,7870,7870,7870,7870,0
|
|
20240213,173900,2833151780,7870,7870,7870,7870,0
|
|
20240213,173800,2833151780,7870,7870,7870,7870,0
|
|
20240213,173700,2833151780,7870,7870,7870,7870,0
|
|
20240213,173600,2833151780,7870,7870,7870,7870,0
|
|
20240213,173500,2833151780,7870,7870,7870,7870,0
|
|
20240213,173400,2833151780,7870,7870,7870,7870,0
|
|
20240213,173300,2833151780,7870,7870,7870,7870,0
|
|
20240213,173200,2833151780,7870,7870,7870,7870,0
|
|
20240213,173100,2833151780,7870,7870,7870,7870,0
|
|
20240213,173000,2833151780,7870,7870,7870,7870,0
|
|
20240213,172900,2833151780,7870,7870,7870,7870,0
|
|
20240213,172800,2833151780,7870,7870,7870,7870,0
|
|
20240213,172700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,172600,2833151780,7870,7870,7870,7870,0
|
|
20240213,172500,2833151780,7870,7870,7870,7870,0
|
|
20240213,172400,2833151780,7870,7870,7870,7870,0
|
|
20240213,172300,2833151780,7870,7870,7870,7870,0
|
|
20240213,172200,2833151780,7870,7870,7870,7870,0
|
|
20240213,172100,2833151780,7870,7870,7870,7870,0
|
|
20240213,172000,2833151780,7870,7870,7870,7870,0
|
|
20240213,171900,2833151780,7870,7870,7870,7870,0
|
|
20240213,171800,2833151780,7870,7870,7870,7870,0
|
|
20240213,171700,2833151780,7870,7870,7870,7870,0
|
|
20240213,171600,2833151780,7870,7870,7870,7870,0
|
|
20240213,171500,2833151780,7870,7870,7870,7870,0
|
|
20240213,171400,2833151780,7870,7870,7870,7870,0
|
|
20240213,171300,2833151780,7870,7870,7870,7870,0
|
|
20240213,171200,2833151780,7870,7870,7870,7870,0
|
|
20240213,171100,2833151780,7870,7870,7870,7870,0
|
|
20240213,171000,2833151780,7870,7870,7870,7870,0
|
|
20240213,170900,2833151780,7870,7870,7870,7870,0
|
|
20240213,170800,2833151780,7870,7870,7870,7870,0
|
|
20240213,170700,2833151780,7870,7870,7870,7870,0
|
|
20240213,170600,2833151780,7870,7870,7870,7870,0
|
|
20240213,170500,2833151780,7870,7870,7870,7870,0
|
|
20240213,170400,2833151780,7870,7870,7870,7870,0
|
|
20240213,170300,2833151780,7870,7870,7870,7870,0
|
|
20240213,170200,2833151780,7870,7870,7870,7870,0
|
|
20240213,170100,2833151780,7870,7870,7870,7870,0
|
|
20240213,170000,2833151780,7870,7870,7870,7870,0
|
|
20240213,165900,2833151780,7870,7870,7870,7870,0
|
|
20240213,165800,2833151780,7870,7870,7870,7870,0
|
|
20240213,165700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,165600,2833151780,7870,7870,7870,7870,0
|
|
20240213,165500,2833151780,7870,7870,7870,7870,0
|
|
20240213,165400,2833151780,7870,7870,7870,7870,0
|
|
20240213,165300,2833151780,7870,7870,7870,7870,0
|
|
20240213,165200,2833151780,7870,7870,7870,7870,0
|
|
20240213,165100,2833151780,7870,7870,7870,7870,0
|
|
20240213,165000,2833151780,7870,7870,7870,7870,0
|
|
20240213,164900,2833151780,7870,7870,7870,7870,0
|
|
20240213,164800,2833151780,7870,7870,7870,7870,0
|
|
20240213,164700,2833151780,7870,7870,7870,7870,0
|
|
20240213,164600,2833151780,7870,7870,7870,7870,0
|
|
20240213,164500,2833151780,7870,7870,7870,7870,0
|
|
20240213,164400,2833151780,7870,7870,7870,7870,0
|
|
20240213,164300,2833151780,7870,7870,7870,7870,0
|
|
20240213,164200,2833151780,7870,7870,7870,7870,0
|
|
20240213,164100,2833151780,7870,7870,7870,7870,0
|
|
20240213,164000,2833151780,7870,7870,7870,7870,0
|
|
20240213,163900,2833151780,7870,7870,7870,7870,0
|
|
20240213,163800,2833151780,7870,7870,7870,7870,0
|
|
20240213,163700,2833151780,7870,7870,7870,7870,0
|
|
20240213,163600,2833151780,7870,7870,7870,7870,0
|
|
20240213,163500,2833151780,7870,7870,7870,7870,0
|
|
20240213,163400,2833151780,7870,7870,7870,7870,0
|
|
20240213,163300,2833151780,7870,7870,7870,7870,0
|
|
20240213,163200,2833151780,7870,7870,7870,7870,0
|
|
20240213,163100,2833151780,7870,7870,7870,7870,0
|
|
20240213,163000,2833151780,7870,7870,7870,7870,0
|
|
20240213,162900,2833151780,7870,7870,7870,7870,0
|
|
20240213,162800,2833151780,7870,7870,7870,7870,0
|
|
20240213,162700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,162600,2833151780,7870,7870,7870,7870,0
|
|
20240213,162500,2833151780,7870,7870,7870,7870,0
|
|
20240213,162400,2833151780,7870,7870,7870,7870,0
|
|
20240213,162300,2833151780,7870,7870,7870,7870,0
|
|
20240213,162200,2833151780,7870,7870,7870,7870,0
|
|
20240213,162100,2833151780,7870,7870,7870,7870,0
|
|
20240213,162000,2833151780,7870,7870,7870,7870,0
|
|
20240213,161900,2833151780,7870,7870,7870,7870,0
|
|
20240213,161800,2833151780,7870,7870,7870,7870,0
|
|
20240213,161700,2833151780,7870,7870,7870,7870,0
|
|
20240213,161600,2833151780,7870,7870,7870,7870,0
|
|
20240213,161500,2833151780,7870,7870,7870,7870,0
|
|
20240213,161400,2833151780,7870,7870,7870,7870,0
|
|
20240213,161300,2833151780,7870,7870,7870,7870,0
|
|
20240213,161200,2833151780,7870,7870,7870,7870,0
|
|
20240213,161100,2833151780,7870,7870,7870,7870,0
|
|
20240213,161000,2833151780,7870,7870,7870,7870,0
|
|
20240213,160900,2833151780,7870,7870,7870,7870,0
|
|
20240213,160800,2833151780,7870,7870,7870,7870,0
|
|
20240213,160700,2833151780,7870,7870,7870,7870,0
|
|
20240213,160600,2833151780,7870,7870,7870,7870,0
|
|
20240213,160500,2833151780,7870,7870,7870,7870,0
|
|
20240213,160400,2833151780,7870,7870,7870,7870,0
|
|
20240213,160300,2833151780,7870,7870,7870,7870,0
|
|
20240213,160200,2833151780,7870,7870,7870,7870,0
|
|
20240213,160100,2833151780,7870,7870,7870,7870,0
|
|
20240213,160000,2833151780,7870,7870,7870,7870,0
|
|
20240213,155900,2833151780,7870,7870,7870,7870,0
|
|
20240213,155800,2833151780,7870,7870,7870,7870,0
|
|
20240213,155700,2833151780,7870,7870,7870,7870,8486
|
|
20240213,155600,2833151780,7870,7870,7870,7870,0
|
|
20240213,155500,2833151780,7870,7870,7870,7870,0
|
|
20240213,155400,2833151780,7870,7870,7870,7870,0
|
|
20240213,155300,2833151780,7870,7870,7870,7870,0
|
|
20240213,155200,2833151780,7870,7870,7870,7870,0
|
|
20240213,155100,2833151780,7870,7870,7870,7870,0
|
|
20240213,155000,2833151780,7870,7870,7870,7870,0
|
|
20240213,154900,2833151780,7870,7870,7870,7870,0
|
|
20240213,154800,2833151780,7870,7870,7870,7870,0
|
|
20240213,154700,2833151780,7870,7870,7870,7870,0
|
|
20240213,154600,2833151780,7870,7870,7870,7870,0
|
|
20240213,154500,2833151780,7870,7870,7870,7870,0
|
|
20240213,154400,2833151780,7870,7870,7870,7870,0
|
|
20240213,154300,2833151780,7870,7870,7870,7870,0
|
|
20240213,154200,2833151780,7870,7870,7870,7870,0
|
|
20240213,154100,2833151780,7870,7870,7870,7870,0
|
|
20240213,154000,2833151780,7870,7870,7870,7870,0
|
|
20240213,153900,2833151780,7870,7870,7870,7870,0
|
|
20240213,153800,2833151780,7870,7870,7870,7870,0
|
|
20240213,153700,2833151780,7870,7870,7870,7870,0
|
|
20240213,153600,2833151780,7870,7870,7870,7870,0
|
|
20240213,153500,2833151780,7870,7870,7870,7870,0
|
|
20240213,153400,2833151780,7870,7870,7870,7870,0
|
|
20240213,153300,2833151780,7870,7870,7870,7870,0
|
|
20240213,153200,2833151780,7870,7870,7870,7870,0
|
|
20240213,153100,2833151780,7870,7870,7870,7870,0
|
|
20240213,153000,2833151780,7870,7870,7870,7870,8486
|
|
20240213,152900,2766366960,7880,7880,7880,7880,0
|
|
20240213,152800,2766366960,7880,7880,7880,7880,0
|
|
20240213,152700,2766366960,7880,7880,7880,7880,0
|
|
20240213,152600,2766366960,7880,7880,7880,7880,0
|
|
20240213,152500,2766366960,7880,7880,7880,7880,0
|
|
20240213,152400,2766366960,7880,7880,7880,7880,0
|
|
20240213,152300,2766366960,7880,7880,7880,7880,0
|
|
20240213,152200,2766366960,7880,7880,7880,7880,0
|
|
20240213,152100,2766366960,7880,7880,7880,7880,0
|
|
20240213,152000,2766366960,7880,7880,7880,7880,0
|
|
20240213,151900,2766366960,7880,7880,7900,7880,593
|
|
20240213,151800,2761690030,7890,7870,7890,7870,1482
|
|
20240213,151700,2750022260,7880,7880,7890,7870,890
|
|
20240213,151600,2743010810,7880,7890,7890,7880,1843
|
|
20240213,151500,2728486770,7880,7870,7880,7870,2385
|
|
20240213,151400,2709713290,7880,7890,7890,7870,2243
|
|
20240213,151300,2692037000,7890,7890,7890,7880,105
|
|
20240213,151200,2691209560,7890,7900,7900,7890,786
|
|
20240213,151100,2685000950,7890,7890,7890,7880,996
|
|
20240213,151000,2677149870,7880,7890,7890,7880,17
|
|
20240213,150900,2677015850,7890,7880,7890,7880,316
|
|
20240213,150800,2674522860,7890,7890,7890,7880,1940
|
|
20240213,150700,2659230220,7900,7900,7900,7900,2
|
|
20240213,150600,2659214420,7900,7900,7900,7880,42
|
|
20240213,150500,2658882640,7900,7900,7900,7880,6
|
|
20240213,150400,2658835260,7880,7890,7890,7880,252
|
|
20240213,150300,2656847340,7890,7890,7890,7890,61
|
|
20240213,150200,2656366050,7880,7880,7880,7870,526
|
|
20240213,150100,2652221180,7880,7890,7890,7880,164
|
|
20240213,150000,2650928830,7890,7880,7890,7880,329
|
|
20240213,145900,2648336300,7880,7880,7890,7870,702
|
|
20240213,145800,2642804550,7890,7880,7890,7880,13
|
|
20240213,145700,2642702040,7880,7880,7890,7880,1447
|
|
20240213,145600,2631299600,7890,7880,7890,7880,551
|
|
20240213,145500,2626954120,7890,7870,7890,7870,307
|
|
20240213,145400,2624535200,7880,7870,7880,7870,267
|
|
20240213,145300,2622431820,7870,7880,7900,7870,6811
|
|
20240213,145200,2568824980,7890,7890,7900,7880,858
|
|
20240213,145100,2562056910,7890,7890,7890,7880,105
|
|
20240213,145000,2561229450,7880,7870,7880,7870,1594
|
|
20240213,144900,2548678510,7870,7870,7880,7870,412
|
|
20240213,144800,2545434650,7870,7870,7870,7870,277
|
|
20240213,144700,2543254660,7870,7880,7880,7870,1675
|
|
20240213,144600,2530057620,7880,7870,7880,7870,2529
|
|
20240213,144500,2510130580,7870,7870,7880,7870,532
|
|
20240213,144400,2505942400,7870,7890,7890,7870,10151
|
|
20240213,144300,2425951460,7890,7880,7900,7880,206
|
|
20240213,144200,2424326250,7880,7880,7890,7880,257
|
|
20240213,144100,2422300150,7880,7870,7880,7870,243
|
|
20240213,144000,2420386920,7870,7870,7890,7860,11346
|
|
20240213,143900,2330974450,7880,7870,7880,7870,2778
|
|
20240213,143800,2309111040,7870,7870,7880,7870,421
|
|
20240213,143700,2305796480,7870,7870,7880,7870,1139
|
|
20240213,143600,2296828520,7870,7880,7890,7870,560
|
|
20240213,143500,2292418170,7880,7870,7880,7870,395
|
|
20240213,143400,2289308260,7880,7880,7880,7870,442
|
|
20240213,143300,2285826410,7880,7890,7890,7870,265
|
|
20240213,143200,2283739860,7880,7870,7890,7870,562
|
|
20240213,143100,2279310810,7890,7870,7890,7870,142
|
|
20240213,143000,2278193190,7890,7890,7890,7870,2331
|
|
20240213,142900,2259803300,7870,7870,7890,7870,1584
|
|
20240213,142800,2247337120,7890,7880,7890,7870,248
|
|
20240213,142700,2245383400,7870,7890,7890,7870,2201
|
|
20240213,142600,2228053820,7890,7880,7890,7880,594
|
|
20240213,142500,2223373070,7880,7880,7890,7880,35
|
|
20240213,142400,2223097240,7880,7870,7890,7870,576
|
|
20240213,142300,2218554030,7870,7880,7890,7870,1585
|
|
20240213,142200,2206064310,7880,7880,7890,7880,31
|
|
20240213,142100,2205819950,7880,7880,7890,7880,40
|
|
20240213,142000,2205504720,7880,7880,7880,7880,23
|
|
20240213,141900,2205323480,7880,7880,7890,7880,333
|
|
20240213,141800,2202699220,7880,7880,7880,7880,20
|
|
20240213,141700,2202541620,7880,7880,7880,7880,167
|
|
20240213,141600,2201225660,7880,7870,7880,7870,156
|
|
20240213,141500,2199996560,7880,7860,7880,7860,870
|
|
20240213,141400,2193143810,7860,7870,7870,7860,261
|
|
20240213,141300,2191091370,7860,7870,7880,7860,5814
|
|
20240213,141200,2145335300,7870,7870,7870,7870,672
|
|
20240213,141100,2140046660,7870,7870,7880,7870,293
|
|
20240213,141000,2137739130,7870,7870,7880,7870,588
|
|
20240213,140900,2133111460,7870,7870,7870,7860,378
|
|
20240213,140800,2130137580,7870,7870,7880,7860,423
|
|
20240213,140700,2126808100,7870,7880,7890,7860,545
|
|
20240213,140600,2122518760,7880,7870,7880,7870,261
|
|
20240213,140500,2120462290,7870,7860,7880,7860,1573
|
|
20240213,140400,2108074560,7860,7860,7860,7860,180
|
|
20240213,140300,2106659760,7860,7860,7860,7860,20
|
|
20240213,140200,2106502560,7860,7880,7880,7860,1120
|
|
20240213,140100,2097688420,7870,7870,7880,7870,156
|
|
20240213,140000,2096460690,7870,7870,7880,7870,473
|
|
20240213,135900,2092738170,7870,7870,7880,7870,208
|
|
20240213,135800,2091101190,7870,7870,7880,7870,41
|
|
20240213,135700,2090778420,7870,7860,7880,7860,687
|
|
20240213,135600,2085371960,7860,7870,7880,7860,895
|
|
20240213,135500,2078328480,7870,7870,7880,7870,135
|
|
20240213,135400,2077265990,7870,7870,7880,7860,444
|
|
20240213,135300,2073771810,7860,7860,7880,7860,168
|
|
20240213,135200,2072449930,7860,7870,7870,7860,1254
|
|
20240213,135100,2062583090,7860,7860,7870,7860,27
|
|
20240213,135000,2062370770,7860,7870,7880,7860,4709
|
|
20240213,134900,2025312280,7870,7890,7890,7870,1113
|
|
20240213,134800,2016541920,7880,7880,7880,7880,27
|
|
20240213,134700,2016329160,7880,7880,7890,7880,636
|
|
20240213,134600,2011314480,7880,7880,7890,7880,312
|
|
20240213,134500,2008853020,7880,7890,7890,7880,230
|
|
20240213,134400,2007039960,7880,7880,7890,7880,256
|
|
20240213,134300,2005022070,7880,7880,7890,7880,567
|
|
20240213,134200,2000551680,7890,7880,7890,7880,1845
|
|
20240213,134100,1986001730,7880,7880,7890,7880,508
|
|
20240213,134000,1981998090,7880,7880,7890,7880,230
|
|
20240213,133900,1980185680,7890,7880,7890,7880,328
|
|
20240213,133800,1977598020,7880,7880,7890,7880,241
|
|
20240213,133700,1975698270,7890,7880,7900,7880,2164
|
|
20240213,133600,1958629980,7890,7880,7890,7880,479
|
|
20240213,133500,1954850840,7880,7880,7900,7880,439
|
|
20240213,133400,1951387310,7900,7900,7900,7880,3154
|
|
20240213,133300,1926481170,7890,7880,7890,7880,1146
|
|
20240213,133200,1917443360,7890,7890,7890,7880,142
|
|
20240213,133100,1916324120,7890,7880,7890,7870,532
|
|
20240213,133000,1912132260,7870,7870,7880,7870,175
|
|
20240213,132900,1910754080,7880,7880,7880,7870,31
|
|
20240213,132800,1910509900,7880,7880,7880,7870,1908
|
|
20240213,132700,1895487960,7880,7870,7880,7870,352
|
|
20240213,132600,1892714280,7870,7910,7910,7870,16227
|
|
20240213,132500,1764743190,7890,7900,7910,7890,467
|
|
20240213,132400,1761053440,7910,7890,7910,7890,249
|
|
20240213,132300,1759084000,7910,7900,7910,7890,1374
|
|
20240213,132200,1748234230,7890,7900,7910,7890,877
|
|
20240213,132100,1741305390,7890,7900,7900,7890,4734
|
|
20240213,132000,1703909730,7900,7900,7910,7900,157
|
|
20240213,131900,1702669410,7910,7900,7910,7900,163
|
|
20240213,131800,1701380520,7910,7900,7910,7900,160
|
|
20240213,131700,1700115250,7910,7910,7910,7900,52
|
|
20240213,131600,1699704000,7900,7900,7910,7900,12
|
|
20240213,131500,1699609170,7910,7910,7910,7900,393
|
|
20240213,131400,1696502290,7910,7910,7910,7900,135
|
|
20240213,131300,1695435010,7900,7910,7910,7900,238
|
|
20240213,131200,1693553570,7910,7900,7920,7900,669
|
|
20240213,131100,1688261950,7900,7900,7920,7900,14
|
|
20240213,131000,1688151310,7900,7900,7910,7900,63
|
|
20240213,130900,1687653070,7900,7900,7910,7900,209
|
|
20240213,130800,1685999960,7900,7910,7910,7900,1186
|
|
20240213,130700,1676629270,7900,7900,7910,7900,309
|
|
20240213,130600,1674185220,7920,7900,7920,7900,45
|
|
20240213,130500,1673829390,7900,7910,7920,7900,1050
|
|
20240213,130400,1665524020,7910,7900,7920,7900,10
|
|
20240213,130300,1665444920,7900,7920,7930,7900,10626
|
|
20240213,130200,1581291020,7930,7920,7930,7920,255
|
|
20240213,130100,1579271100,7920,7920,7920,7920,20
|
|
20240213,130000,1579112700,7920,7920,7930,7920,98
|
|
20240213,125900,1578335890,7930,7930,7930,7920,171
|
|
20240213,125800,1576979880,7920,7930,7930,7920,94
|
|
20240213,125700,1576234480,7930,7930,7930,7930,225
|
|
20240213,125600,1574450230,7930,7930,7930,7930,25
|
|
20240213,125500,1574251980,7930,7940,7940,7930,12
|
|
20240213,125400,1574156810,7930,7940,7940,7930,224
|
|
20240213,125300,1572380410,7930,7930,7930,7930,10
|
|
20240213,125200,1572301110,7930,7940,7940,7930,138
|
|
20240213,125100,1571206110,7930,7930,7930,7920,420
|
|
20240213,125000,1567875760,7940,7940,7940,7930,515
|
|
20240213,124900,1563791660,7930,7940,7940,7920,468
|
|
20240213,124800,1560080400,7940,7920,7940,7920,195
|
|
20240213,124700,1558534100,7920,7920,7920,7920,80
|
|
20240213,124600,1557900500,7920,7930,7930,7920,815
|
|
20240213,124500,1551441190,7930,7930,7930,7930,204
|
|
20240213,124400,1549823470,7930,7930,7930,7920,925
|
|
20240213,124300,1542488230,7930,7930,7930,7930,158
|
|
20240213,124200,1541235290,7930,7930,7930,7930,4
|
|
20240213,124100,1541203570,7920,7930,7930,7920,365
|
|
20240213,124000,1538310140,7930,7930,7930,7930,252
|
|
20240213,123900,1536311780,7930,7930,7930,7920,142
|
|
20240213,123800,1535186360,7930,7920,7940,7920,276
|
|
20240213,123700,1532997720,7930,7930,7930,7930,1519
|
|
20240213,123600,1520952050,7920,7920,7920,7920,252
|
|
20240213,123500,1518956210,7920,7930,7930,7920,1053
|
|
20240213,123400,1510606240,7930,7930,7930,7930,86
|
|
20240213,123300,1509924260,7920,7930,7930,7920,1116
|
|
20240213,123200,1501075540,7930,7930,7930,7930,116
|
|
20240213,123100,1500155660,7920,7920,7920,7920,3627
|
|
20240213,123000,1471429820,7920,7920,7920,7920,22
|
|
20240213,122900,1471255580,7920,7910,7920,7910,634
|
|
20240213,122800,1466235490,7920,7910,7920,7910,136
|
|
20240213,122700,1465158700,7910,7910,7910,7910,1124
|
|
20240213,122600,1456267860,7920,7920,7920,7910,1058
|
|
20240213,122500,1447891610,7920,7920,7920,7920,141
|
|
20240213,122400,1446774890,7920,7910,7920,7910,124
|
|
20240213,122300,1445794030,7920,7910,7920,7910,513
|
|
20240213,122200,1441734770,7910,7920,7920,7910,156
|
|
20240213,122100,1440500510,7920,7910,7920,7910,65
|
|
20240213,122000,1439985960,7920,7910,7920,7910,4
|
|
20240213,121900,1439954310,7920,7920,7920,7920,0
|
|
20240213,121800,1439954310,7920,7920,7920,7920,100
|
|
20240213,121700,1439162310,7920,7920,7920,7910,11
|
|
20240213,121600,1439075280,7910,7910,7910,7910,160
|
|
20240213,121500,1437809680,7920,7920,7920,7910,849
|
|
20240213,121400,1431086920,7910,7920,7920,7910,436
|
|
20240213,121300,1427638130,7910,7920,7920,7910,140
|
|
20240213,121200,1426530720,7910,7920,7920,7910,41
|
|
20240213,121100,1426206240,7920,7910,7920,7910,15
|
|
20240213,121000,1426087580,7910,7910,7910,7910,456
|
|
20240213,120900,1422480620,7910,7900,7910,7900,2379
|
|
20240213,120800,1403662740,7910,7900,7910,7900,25
|
|
20240213,120700,1403465080,7900,7910,7910,7900,49
|
|
20240213,120600,1403077800,7900,7900,7910,7900,1025
|
|
20240213,120500,1394971270,7910,7900,7910,7900,22
|
|
20240213,120400,1394797310,7910,7910,7910,7900,91
|
|
20240213,120300,1394077550,7900,7900,7910,7900,3
|
|
20240213,120200,1394053840,7910,7900,7910,7900,6
|
|
20240213,120100,1394006430,7910,7900,7910,7890,1142
|
|
20240213,120000,1384984650,7890,7890,7900,7890,164
|
|
20240213,115900,1383689090,7900,7900,7900,7890,1988
|
|
20240213,115800,1367993940,7890,7890,7900,7890,424
|
|
20240213,115700,1364648570,7890,7900,7900,7890,6
|
|
20240213,115600,1364601200,7900,7900,7900,7890,4724
|
|
20240213,115500,1327282840,7900,7900,7910,7900,9
|
|
20240213,115400,1327211720,7900,7900,7910,7900,870
|
|
20240213,115300,1320336050,7900,7910,7910,7900,108
|
|
20240213,115200,1319482070,7910,7900,7910,7900,561
|
|
20240213,115100,1315049050,7910,7900,7910,7900,130
|
|
20240213,115000,1314020840,7910,7900,7910,7900,293
|
|
20240213,114900,1311706110,7910,7900,7910,7900,25
|
|
20240213,114800,1311508410,7910,7910,7910,7900,1275
|
|
20240213,114700,1301423190,7910,7910,7910,7900,719
|
|
20240213,114600,1295735950,7910,7900,7910,7900,114
|
|
20240213,114500,1294834270,7910,7900,7910,7900,10
|
|
20240213,114400,1294755220,7910,7910,7910,7900,169
|
|
20240213,114300,1293418730,7910,7910,7910,7900,560
|
|
20240213,114200,1288990340,7900,7910,7910,7900,132
|
|
20240213,114100,1287946260,7910,7900,7910,7900,34
|
|
20240213,114000,1287677620,7910,7900,7910,7900,42
|
|
20240213,113900,1287345760,7910,7900,7910,7900,64
|
|
20240213,113800,1286839560,7910,7910,7910,7900,35
|
|
20240213,113700,1286562760,7910,7910,7910,7910,839
|
|
20240213,113600,1279926270,7910,7900,7910,7900,602
|
|
20240213,113500,1275164470,7910,7910,7910,7900,1685
|
|
20240213,113400,1261836170,7910,7900,7910,7900,723
|
|
20240213,113300,1256124300,7910,7900,7910,7900,211
|
|
20240213,113200,1254457240,7900,7900,7910,7900,131
|
|
20240213,113100,1253422280,7910,7910,7910,7900,367
|
|
20240213,113000,1250519350,7910,7900,7910,7900,360
|
|
20240213,112900,1247671790,7910,7900,7910,7900,10
|
|
20240213,112800,1247592760,7910,7900,7910,7900,1965
|
|
20240213,112700,1232049920,7910,7900,7910,7900,40
|
|
20240213,112600,1231733540,7900,7900,7910,7900,153
|
|
20240213,112500,1230524810,7910,7900,7910,7900,168
|
|
20240213,112400,1229195990,7910,7910,7910,7900,373
|
|
20240213,112300,1226245570,7900,7900,7920,7900,9
|
|
20240213,112200,1226174430,7920,7910,7920,7900,220
|
|
20240213,112100,1224434220,7920,7920,7920,7910,308
|
|
20240213,112000,1221997900,7910,7920,7920,7900,71
|
|
20240213,111900,1221435660,7910,7900,7920,7900,491
|
|
20240213,111800,1217551280,7920,7910,7920,7900,851
|
|
20240213,111700,1210819870,7900,7900,7910,7900,34
|
|
20240213,111600,1210551240,7910,7900,7910,7900,37
|
|
20240213,111500,1210258750,7910,7910,7910,7900,81
|
|
20240213,111400,1209618050,7910,7900,7910,7900,24
|
|
20240213,111300,1209428290,7900,7910,7910,7900,660
|
|
20240213,111200,1204211520,7900,7910,7910,7900,145
|
|
20240213,111100,1203065930,7900,7900,7910,7900,1141
|
|
20240213,111000,1194041890,7910,7910,7910,7900,692
|
|
20240213,110900,1188574510,7910,7890,7910,7890,993
|
|
20240213,110800,1180730100,7890,7890,7900,7890,157
|
|
20240213,110700,1179489870,7890,7890,7900,7890,32
|
|
20240213,110600,1179237380,7900,7890,7900,7890,694
|
|
20240213,110500,1173761410,7890,7890,7900,7890,231
|
|
20240213,110400,1171938080,7900,7890,7900,7890,66
|
|
20240213,110300,1171416730,7900,7890,7900,7890,127
|
|
20240213,110200,1170413460,7890,7890,7900,7890,56
|
|
20240213,110100,1169971610,7890,7890,7890,7890,108
|
|
20240213,110000,1169119490,7900,7900,7900,7890,76
|
|
20240213,105900,1168519100,7890,7890,7900,7890,273
|
|
20240213,105800,1166362470,7900,7890,7900,7890,352
|
|
20240213,105700,1163583990,7890,7900,7900,7890,3101
|
|
20240213,105600,1139107440,7910,7910,7910,7900,571
|
|
20240213,105500,1134590860,7910,7900,7910,7900,1223
|
|
20240213,105400,1124927440,7900,7910,7920,7900,3317
|
|
20240213,105300,1098691970,7910,7900,7920,7900,1272
|
|
20240213,105200,1088629950,7900,7900,7910,7900,126
|
|
20240213,105100,1087634390,7900,7910,7910,7900,100
|
|
20240213,105000,1086843430,7900,7900,7910,7900,221
|
|
20240213,104900,1085097440,7900,7900,7910,7900,126
|
|
20240213,104800,1084100880,7900,7910,7910,7900,77
|
|
20240213,104700,1083492110,7900,7900,7910,7900,211
|
|
20240213,104600,1081825200,7910,7900,7910,7900,60
|
|
20240213,104500,1081351140,7890,7900,7900,7890,662
|
|
20240213,104400,1076121390,7900,7890,7900,7890,55
|
|
20240213,104300,1075687220,7900,7890,7900,7890,375
|
|
20240213,104200,1072725500,7890,7890,7900,7890,145
|
|
20240213,104100,1071581050,7890,7900,7900,7890,217
|
|
20240213,104000,1069868270,7890,7890,7890,7890,115
|
|
20240213,103900,1068960920,7890,7900,7900,7890,738
|
|
20240213,103800,1063135440,7890,7900,7900,7890,3271
|
|
20240213,103700,1037326980,7900,7900,7900,7890,343
|
|
20240213,103600,1034617290,7890,7910,7910,7890,1732
|
|
20240213,103500,1020930460,7910,7910,7910,7910,2514
|
|
20240213,103400,1001044720,7910,7900,7910,7900,403
|
|
20240213,103300,997857010,7900,7910,7910,7890,4452
|
|
20240213,103200,962720710,7900,7920,7920,7900,76
|
|
20240213,103100,962119510,7920,7900,7920,7900,116
|
|
20240213,103000,961203060,7890,7900,7920,7890,4706
|
|
20240213,102900,924028240,7900,7890,7900,7890,241
|
|
20240213,102800,922126560,7900,7890,7900,7890,389
|
|
20240213,102700,919053470,7900,7900,7910,7900,1627
|
|
20240213,102600,906199890,7920,7910,7920,7900,557
|
|
20240213,102500,901793570,7910,7930,7930,7910,2347
|
|
20240213,102400,883208030,7920,7920,7920,7920,2111
|
|
20240213,102300,866488910,7910,7900,7920,7900,37
|
|
20240213,102200,866196540,7900,7910,7920,7900,353
|
|
20240213,102100,863404500,7910,7920,7920,7910,83
|
|
20240213,102000,862747210,7910,7910,7910,7900,490
|
|
20240213,101900,858871480,7910,7900,7910,7900,46
|
|
20240213,101800,858507880,7910,7910,7910,7900,286
|
|
20240213,101700,856246060,7900,7900,7910,7900,590
|
|
20240213,101600,851584920,7900,7900,7910,7900,114
|
|
20240213,101500,850683230,7900,7910,7910,7900,70
|
|
20240213,101400,850129590,7900,7890,7900,7890,574
|
|
20240213,101300,845595060,7900,7910,7910,7900,3418
|
|
20240213,101200,818592170,7900,7910,7910,7900,416
|
|
20240213,101100,815304990,7900,7900,7910,7900,1685
|
|
20240213,101000,801992340,7910,7910,7910,7900,436
|
|
20240213,100900,798543610,7900,7910,7910,7900,289
|
|
20240213,100800,796259300,7910,7900,7910,7900,677
|
|
20240213,100700,790906110,7900,7910,7910,7900,405
|
|
20240213,100600,787702860,7900,7910,7910,7900,131
|
|
20240213,100500,786666720,7900,7900,7900,7900,37
|
|
20240213,100400,786374420,7900,7900,7910,7900,65
|
|
20240213,100300,785860600,7900,7900,7910,7900,132
|
|
20240213,100200,784816820,7900,7900,7910,7900,7
|
|
20240213,100100,784761510,7900,7900,7910,7900,528
|
|
20240213,100000,780585310,7900,7900,7910,7900,611
|
|
20240213,095900,775758400,7900,7900,7900,7900,84
|
|
20240213,095800,775094800,7900,7900,7900,7900,217
|
|
20240213,095700,773380500,7900,7900,7900,7900,194
|
|
20240213,095600,771847900,7890,7910,7910,7890,386
|
|
20240213,095500,768802240,7890,7900,7910,7890,893
|
|
20240213,095400,761746950,7900,7900,7910,7900,233
|
|
20240213,095300,759905020,7900,7900,7910,7900,1513
|
|
20240213,095200,747952310,7900,7900,7910,7900,285
|
|
20240213,095100,745700800,7900,7910,7910,7900,801
|
|
20240213,095000,739365180,7910,7910,7920,7910,305
|
|
20240213,094900,736951630,7900,7910,7910,7900,513
|
|
20240213,094800,732893820,7900,7900,7910,7900,2731
|
|
20240213,094700,711318810,7900,7910,7910,7900,501
|
|
20240213,094600,707358230,7910,7900,7910,7900,1644
|
|
20240213,094500,694357210,7910,7900,7910,7900,151
|
|
20240213,094400,693164270,7910,7910,7920,7910,389
|
|
20240213,094300,690086860,7910,7920,7930,7900,398
|
|
20240213,094200,686934710,7920,7920,7930,7910,1045
|
|
20240213,094100,678658510,7910,7910,7910,7910,575
|
|
20240213,094000,674110260,7910,7910,7920,7910,172
|
|
20240213,093900,672748040,7910,7910,7930,7910,567
|
|
20240213,093800,668263050,7920,7930,7930,7920,497
|
|
20240213,093700,664325960,7920,7930,7930,7920,390
|
|
20240213,093600,661233280,7940,7930,7950,7930,1092
|
|
20240213,093500,652560280,7940,7930,7940,7930,642
|
|
20240213,093400,647468890,7930,7940,7940,7930,113
|
|
20240213,093300,646571720,7940,7910,7940,7890,2605
|
|
20240213,093200,625960570,7890,7900,7910,7890,1000
|
|
20240213,093100,618065720,7900,7900,7920,7900,1427
|
|
20240213,093000,606778200,7910,7900,7910,7890,463
|
|
20240213,092900,603120320,7900,7890,7900,7880,2365
|
|
20240213,092800,584459920,7890,7890,7910,7890,1208
|
|
20240213,092700,574925780,7890,7900,7900,7890,3293
|
|
20240213,092600,548917930,7890,7910,7920,7890,3050
|
|
20240213,092500,524818880,7920,7930,7930,7910,6770
|
|
20240213,092400,471196970,7930,7930,7930,7930,1208
|
|
20240213,092300,461617530,7940,7930,7940,7930,1015
|
|
20240213,092200,453558500,7930,7930,7940,7930,967
|
|
20240213,092100,445884790,7940,7930,7940,7930,603
|
|
20240213,092000,441101010,7940,7920,7950,7920,1120
|
|
20240213,091900,432221670,7920,7940,7940,7920,3651
|
|
20240213,091800,403269040,7940,7930,7950,7930,750
|
|
20240213,091700,397317610,7940,7930,7940,7920,3938
|
|
20240213,091600,366067280,7930,7930,7950,7930,1777
|
|
20240213,091500,351975370,7930,7940,7950,7930,6936
|
|
20240213,091400,296926580,7930,7950,7950,7930,940
|
|
20240213,091300,289467470,7940,7950,7950,7940,1591
|
|
20240213,091200,276831440,7940,7980,7980,7940,1306
|
|
20240213,091100,266454580,7970,7940,7970,7930,9042
|
|
20240213,091000,194484900,7950,7940,7950,7930,1242
|
|
20240213,090900,184623940,7930,7960,7960,7930,2110
|
|
20240213,090800,167883360,7950,7950,7960,7930,1039
|
|
20240213,090700,159634250,7950,7940,7980,7930,5949
|
|
20240213,090600,112308080,7940,7940,7940,7940,440
|
|
20240213,090500,108814480,7940,7980,7980,7930,4176
|
|
20240213,090400,75628910,7940,7970,7980,7940,816
|
|
20240213,090300,69129660,7960,7950,7980,7950,1080
|
|
20240213,090200,60534390,7950,7940,7960,7930,894
|
|
20240213,090100,53428130,7940,7980,7980,7920,3529
|
|
20240213,090000,25407630,7980,7920,7980,7920,3061
|