604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,190000,1644669580,7800,7800,7800,7800,0
|
|
20240214,185900,1644669580,7800,7800,7800,7800,0
|
|
20240214,185800,1644669580,7800,7800,7800,7800,0
|
|
20240214,185700,1644669580,7800,7800,7800,7800,0
|
|
20240214,185600,1644669580,7800,7800,7800,7800,0
|
|
20240214,185500,1644669580,7800,7800,7800,7800,0
|
|
20240214,185400,1644669580,7800,7800,7800,7800,0
|
|
20240214,185300,1644669580,7800,7800,7800,7800,0
|
|
20240214,185200,1644669580,7800,7800,7800,7800,0
|
|
20240214,185100,1644669580,7800,7800,7800,7800,0
|
|
20240214,185000,1644669580,7800,7800,7800,7800,0
|
|
20240214,184900,1644669580,7800,7800,7800,7800,0
|
|
20240214,184800,1644669580,7800,7800,7800,7800,0
|
|
20240214,184700,1644669580,7800,7800,7800,7800,0
|
|
20240214,184600,1644669580,7800,7800,7800,7800,0
|
|
20240214,184500,1644669580,7800,7800,7800,7800,0
|
|
20240214,184400,1644669580,7800,7800,7800,7800,0
|
|
20240214,184300,1644669580,7800,7800,7800,7800,0
|
|
20240214,184200,1644669580,7800,7800,7800,7800,0
|
|
20240214,184100,1644669580,7800,7800,7800,7800,0
|
|
20240214,184000,1644669580,7800,7800,7800,7800,0
|
|
20240214,183900,1644669580,7800,7800,7800,7800,0
|
|
20240214,183800,1644669580,7800,7800,7800,7800,0
|
|
20240214,183700,1644669580,7800,7800,7800,7800,0
|
|
20240214,183600,1644669580,7800,7800,7800,7800,0
|
|
20240214,183500,1644669580,7800,7800,7800,7800,0
|
|
20240214,183400,1644669580,7800,7800,7800,7800,0
|
|
20240214,183300,1644669580,7800,7800,7800,7800,0
|
|
20240214,183200,1644669580,7800,7800,7800,7800,0
|
|
20240214,183100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,183000,1644669580,7800,7800,7800,7800,0
|
|
20240214,182900,1644669580,7800,7800,7800,7800,0
|
|
20240214,182800,1644669580,7800,7800,7800,7800,0
|
|
20240214,182700,1644669580,7800,7800,7800,7800,0
|
|
20240214,182600,1644669580,7800,7800,7800,7800,0
|
|
20240214,182500,1644669580,7800,7800,7800,7800,0
|
|
20240214,182400,1644669580,7800,7800,7800,7800,0
|
|
20240214,182300,1644669580,7800,7800,7800,7800,0
|
|
20240214,182200,1644669580,7800,7800,7800,7800,0
|
|
20240214,182100,1644669580,7800,7800,7800,7800,0
|
|
20240214,182000,1644669580,7800,7800,7800,7800,0
|
|
20240214,181900,1644669580,7800,7800,7800,7800,0
|
|
20240214,181800,1644669580,7800,7800,7800,7800,0
|
|
20240214,181700,1644669580,7800,7800,7800,7800,0
|
|
20240214,181600,1644669580,7800,7800,7800,7800,0
|
|
20240214,181500,1644669580,7800,7800,7800,7800,0
|
|
20240214,181400,1644669580,7800,7800,7800,7800,0
|
|
20240214,181300,1644669580,7800,7800,7800,7800,0
|
|
20240214,181200,1644669580,7800,7800,7800,7800,0
|
|
20240214,181100,1644669580,7800,7800,7800,7800,0
|
|
20240214,181000,1644669580,7800,7800,7800,7800,0
|
|
20240214,180900,1644669580,7800,7800,7800,7800,0
|
|
20240214,180800,1644669580,7800,7800,7800,7800,0
|
|
20240214,180700,1644669580,7800,7800,7800,7800,0
|
|
20240214,180600,1644669580,7800,7800,7800,7800,0
|
|
20240214,180500,1644669580,7800,7800,7800,7800,0
|
|
20240214,180400,1644669580,7800,7800,7800,7800,0
|
|
20240214,180300,1644669580,7800,7800,7800,7800,0
|
|
20240214,180200,1644669580,7800,7800,7800,7800,0
|
|
20240214,180100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,180000,1644669580,7800,7800,7800,7800,0
|
|
20240214,175900,1644669580,7800,7800,7800,7800,0
|
|
20240214,175800,1644669580,7800,7800,7800,7800,0
|
|
20240214,175700,1644669580,7800,7800,7800,7800,0
|
|
20240214,175600,1644669580,7800,7800,7800,7800,0
|
|
20240214,175500,1644669580,7800,7800,7800,7800,0
|
|
20240214,175400,1644669580,7800,7800,7800,7800,0
|
|
20240214,175300,1644669580,7800,7800,7800,7800,0
|
|
20240214,175200,1644669580,7800,7800,7800,7800,0
|
|
20240214,175100,1644669580,7800,7800,7800,7800,0
|
|
20240214,175000,1644669580,7800,7800,7800,7800,0
|
|
20240214,174900,1644669580,7800,7800,7800,7800,0
|
|
20240214,174800,1644669580,7800,7800,7800,7800,0
|
|
20240214,174700,1644669580,7800,7800,7800,7800,0
|
|
20240214,174600,1644669580,7800,7800,7800,7800,0
|
|
20240214,174500,1644669580,7800,7800,7800,7800,0
|
|
20240214,174400,1644669580,7800,7800,7800,7800,0
|
|
20240214,174300,1644669580,7800,7800,7800,7800,0
|
|
20240214,174200,1644669580,7800,7800,7800,7800,0
|
|
20240214,174100,1644669580,7800,7800,7800,7800,0
|
|
20240214,174000,1644669580,7800,7800,7800,7800,0
|
|
20240214,173900,1644669580,7800,7800,7800,7800,0
|
|
20240214,173800,1644669580,7800,7800,7800,7800,0
|
|
20240214,173700,1644669580,7800,7800,7800,7800,0
|
|
20240214,173600,1644669580,7800,7800,7800,7800,0
|
|
20240214,173500,1644669580,7800,7800,7800,7800,0
|
|
20240214,173400,1644669580,7800,7800,7800,7800,0
|
|
20240214,173300,1644669580,7800,7800,7800,7800,0
|
|
20240214,173200,1644669580,7800,7800,7800,7800,0
|
|
20240214,173100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,173000,1644669580,7800,7800,7800,7800,0
|
|
20240214,172900,1644669580,7800,7800,7800,7800,0
|
|
20240214,172800,1644669580,7800,7800,7800,7800,0
|
|
20240214,172700,1644669580,7800,7800,7800,7800,0
|
|
20240214,172600,1644669580,7800,7800,7800,7800,0
|
|
20240214,172500,1644669580,7800,7800,7800,7800,0
|
|
20240214,172400,1644669580,7800,7800,7800,7800,0
|
|
20240214,172300,1644669580,7800,7800,7800,7800,0
|
|
20240214,172200,1644669580,7800,7800,7800,7800,0
|
|
20240214,172100,1644669580,7800,7800,7800,7800,0
|
|
20240214,172000,1644669580,7800,7800,7800,7800,0
|
|
20240214,171900,1644669580,7800,7800,7800,7800,0
|
|
20240214,171800,1644669580,7800,7800,7800,7800,0
|
|
20240214,171700,1644669580,7800,7800,7800,7800,0
|
|
20240214,171600,1644669580,7800,7800,7800,7800,0
|
|
20240214,171500,1644669580,7800,7800,7800,7800,0
|
|
20240214,171400,1644669580,7800,7800,7800,7800,0
|
|
20240214,171300,1644669580,7800,7800,7800,7800,0
|
|
20240214,171200,1644669580,7800,7800,7800,7800,0
|
|
20240214,171100,1644669580,7800,7800,7800,7800,0
|
|
20240214,171000,1644669580,7800,7800,7800,7800,0
|
|
20240214,170900,1644669580,7800,7800,7800,7800,0
|
|
20240214,170800,1644669580,7800,7800,7800,7800,0
|
|
20240214,170700,1644669580,7800,7800,7800,7800,0
|
|
20240214,170600,1644669580,7800,7800,7800,7800,0
|
|
20240214,170500,1644669580,7800,7800,7800,7800,0
|
|
20240214,170400,1644669580,7800,7800,7800,7800,0
|
|
20240214,170300,1644669580,7800,7800,7800,7800,0
|
|
20240214,170200,1644669580,7800,7800,7800,7800,0
|
|
20240214,170100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,170000,1644669580,7800,7800,7800,7800,0
|
|
20240214,165900,1644669580,7800,7800,7800,7800,0
|
|
20240214,165800,1644669580,7800,7800,7800,7800,0
|
|
20240214,165700,1644669580,7800,7800,7800,7800,0
|
|
20240214,165600,1644669580,7800,7800,7800,7800,0
|
|
20240214,165500,1644669580,7800,7800,7800,7800,0
|
|
20240214,165400,1644669580,7800,7800,7800,7800,0
|
|
20240214,165300,1644669580,7800,7800,7800,7800,0
|
|
20240214,165200,1644669580,7800,7800,7800,7800,0
|
|
20240214,165100,1644669580,7800,7800,7800,7800,0
|
|
20240214,165000,1644669580,7800,7800,7800,7800,0
|
|
20240214,164900,1644669580,7800,7800,7800,7800,0
|
|
20240214,164800,1644669580,7800,7800,7800,7800,0
|
|
20240214,164700,1644669580,7800,7800,7800,7800,0
|
|
20240214,164600,1644669580,7800,7800,7800,7800,0
|
|
20240214,164500,1644669580,7800,7800,7800,7800,0
|
|
20240214,164400,1644669580,7800,7800,7800,7800,0
|
|
20240214,164300,1644669580,7800,7800,7800,7800,0
|
|
20240214,164200,1644669580,7800,7800,7800,7800,0
|
|
20240214,164100,1644669580,7800,7800,7800,7800,0
|
|
20240214,164000,1644669580,7800,7800,7800,7800,0
|
|
20240214,163900,1644669580,7800,7800,7800,7800,0
|
|
20240214,163800,1644669580,7800,7800,7800,7800,0
|
|
20240214,163700,1644669580,7800,7800,7800,7800,0
|
|
20240214,163600,1644669580,7800,7800,7800,7800,0
|
|
20240214,163500,1644669580,7800,7800,7800,7800,0
|
|
20240214,163400,1644669580,7800,7800,7800,7800,0
|
|
20240214,163300,1644669580,7800,7800,7800,7800,0
|
|
20240214,163200,1644669580,7800,7800,7800,7800,0
|
|
20240214,163100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,163000,1644669580,7800,7800,7800,7800,0
|
|
20240214,162900,1644669580,7800,7800,7800,7800,0
|
|
20240214,162800,1644669580,7800,7800,7800,7800,0
|
|
20240214,162700,1644669580,7800,7800,7800,7800,0
|
|
20240214,162600,1644669580,7800,7800,7800,7800,0
|
|
20240214,162500,1644669580,7800,7800,7800,7800,0
|
|
20240214,162400,1644669580,7800,7800,7800,7800,0
|
|
20240214,162300,1644669580,7800,7800,7800,7800,0
|
|
20240214,162200,1644669580,7800,7800,7800,7800,0
|
|
20240214,162100,1644669580,7800,7800,7800,7800,0
|
|
20240214,162000,1644669580,7800,7800,7800,7800,0
|
|
20240214,161900,1644669580,7800,7800,7800,7800,0
|
|
20240214,161800,1644669580,7800,7800,7800,7800,0
|
|
20240214,161700,1644669580,7800,7800,7800,7800,0
|
|
20240214,161600,1644669580,7800,7800,7800,7800,0
|
|
20240214,161500,1644669580,7800,7800,7800,7800,0
|
|
20240214,161400,1644669580,7800,7800,7800,7800,0
|
|
20240214,161300,1644669580,7800,7800,7800,7800,0
|
|
20240214,161200,1644669580,7800,7800,7800,7800,0
|
|
20240214,161100,1644669580,7800,7800,7800,7800,0
|
|
20240214,161000,1644669580,7800,7800,7800,7800,0
|
|
20240214,160900,1644669580,7800,7800,7800,7800,0
|
|
20240214,160800,1644669580,7800,7800,7800,7800,0
|
|
20240214,160700,1644669580,7800,7800,7800,7800,0
|
|
20240214,160600,1644669580,7800,7800,7800,7800,0
|
|
20240214,160500,1644669580,7800,7800,7800,7800,0
|
|
20240214,160400,1644669580,7800,7800,7800,7800,0
|
|
20240214,160300,1644669580,7800,7800,7800,7800,0
|
|
20240214,160200,1644669580,7800,7800,7800,7800,0
|
|
20240214,160100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,160000,1644669580,7800,7800,7800,7800,0
|
|
20240214,155900,1644669580,7800,7800,7800,7800,0
|
|
20240214,155800,1644669580,7800,7800,7800,7800,0
|
|
20240214,155700,1644669580,7800,7800,7800,7800,0
|
|
20240214,155600,1644669580,7800,7800,7800,7800,0
|
|
20240214,155500,1644669580,7800,7800,7800,7800,0
|
|
20240214,155400,1644669580,7800,7800,7800,7800,0
|
|
20240214,155300,1644669580,7800,7800,7800,7800,0
|
|
20240214,155200,1644669580,7800,7800,7800,7800,0
|
|
20240214,155100,1644669580,7800,7800,7800,7800,0
|
|
20240214,155000,1644669580,7800,7800,7800,7800,0
|
|
20240214,154900,1644669580,7800,7800,7800,7800,0
|
|
20240214,154800,1644669580,7800,7800,7800,7800,0
|
|
20240214,154700,1644669580,7800,7800,7800,7800,0
|
|
20240214,154600,1644669580,7800,7800,7800,7800,0
|
|
20240214,154500,1644669580,7800,7800,7800,7800,0
|
|
20240214,154400,1644669580,7800,7800,7800,7800,0
|
|
20240214,154300,1644669580,7800,7800,7800,7800,0
|
|
20240214,154200,1644669580,7800,7800,7800,7800,0
|
|
20240214,154100,1644669580,7800,7800,7800,7800,0
|
|
20240214,154000,1644669580,7800,7800,7800,7800,0
|
|
20240214,153900,1644669580,7800,7800,7800,7800,0
|
|
20240214,153800,1644669580,7800,7800,7800,7800,0
|
|
20240214,153700,1644669580,7800,7800,7800,7800,0
|
|
20240214,153600,1644669580,7800,7800,7800,7800,0
|
|
20240214,153500,1644669580,7800,7800,7800,7800,0
|
|
20240214,153400,1644669580,7800,7800,7800,7800,0
|
|
20240214,153300,1644669580,7800,7800,7800,7800,0
|
|
20240214,153200,1644669580,7800,7800,7800,7800,0
|
|
20240214,153100,1644669580,7800,7800,7800,7800,14704
|
|
20240214,153000,1644669580,7800,7800,7800,7800,14704
|
|
20240214,152900,1529978380,7830,7830,7830,7830,0
|
|
20240214,152800,1529978380,7830,7830,7830,7830,0
|
|
20240214,152700,1529978380,7830,7830,7830,7830,0
|
|
20240214,152600,1529978380,7830,7830,7830,7830,0
|
|
20240214,152500,1529978380,7830,7830,7830,7830,0
|
|
20240214,152400,1529978380,7830,7830,7830,7830,0
|
|
20240214,152300,1529978380,7830,7830,7830,7830,0
|
|
20240214,152200,1529978380,7830,7830,7830,7830,0
|
|
20240214,152100,1529978380,7830,7830,7830,7830,0
|
|
20240214,152000,1529978380,7830,7830,7830,7830,0
|
|
20240214,151900,1529978380,7830,7820,7830,7810,575
|
|
20240214,151800,1525477410,7820,7810,7820,7810,819
|
|
20240214,151700,1519073080,7810,7820,7820,7810,216
|
|
20240214,151600,1517386050,7810,7810,7820,7810,312
|
|
20240214,151500,1514946480,7810,7820,7820,7810,181
|
|
20240214,151400,1513531280,7820,7810,7820,7810,81
|
|
20240214,151300,1512898460,7820,7810,7820,7810,271
|
|
20240214,151200,1510781660,7810,7820,7820,7810,173
|
|
20240214,151100,1509429600,7810,7820,7820,7810,117
|
|
20240214,151000,1508514670,7810,7810,7830,7800,893
|
|
20240214,150900,1501544030,7830,7810,7830,7810,26
|
|
20240214,150800,1501340950,7810,7810,7810,7810,1275
|
|
20240214,150700,1491383200,7830,7830,7830,7830,0
|
|
20240214,150600,1491383200,7830,7820,7830,7810,64
|
|
20240214,150500,1490883250,7810,7810,7830,7810,486
|
|
20240214,150400,1487087330,7810,7830,7830,7800,4796
|
|
20240214,150300,1449592880,7830,7820,7830,7820,142
|
|
20240214,150200,1448481900,7830,7830,7830,7820,194
|
|
20240214,150100,1446962900,7830,7830,7830,7830,68
|
|
20240214,150000,1446430460,7830,7830,7830,7820,1282
|
|
20240214,145900,1436404660,7820,7810,7830,7810,245
|
|
20240214,145800,1434488610,7820,7810,7820,7810,132
|
|
20240214,145700,1433457630,7810,7810,7810,7810,59
|
|
20240214,145600,1432996840,7810,7810,7810,7800,120
|
|
20240214,145500,1432059660,7810,7810,7810,7800,345
|
|
20240214,145400,1429365320,7810,7810,7810,7800,1609
|
|
20240214,145300,1416804890,7810,7810,7810,7800,248
|
|
20240214,145200,1414869800,7810,7800,7810,7800,310
|
|
20240214,145100,1412450850,7800,7800,7810,7800,89
|
|
20240214,145000,1411756640,7810,7810,7810,7800,5
|
|
20240214,144900,1411717600,7800,7810,7810,7800,1796
|
|
20240214,144800,1397707510,7810,7820,7820,7810,3
|
|
20240214,144700,1397684070,7800,7810,7810,7800,209
|
|
20240214,144600,1396053330,7810,7810,7810,7800,1001
|
|
20240214,144500,1388244680,7820,7810,7820,7800,362
|
|
20240214,144400,1385417600,7810,7820,7820,7810,3168
|
|
20240214,144300,1360674410,7820,7830,7830,7810,471
|
|
20240214,144200,1356991440,7820,7830,7830,7820,4
|
|
20240214,144100,1356960130,7820,7820,7830,7820,122
|
|
20240214,144000,1356006080,7830,7820,7830,7820,349
|
|
20240214,143900,1353276840,7820,7820,7820,7820,379
|
|
20240214,143800,1350313060,7830,7820,7830,7820,157
|
|
20240214,143700,1349085300,7820,7830,7830,7820,365
|
|
20240214,143600,1346230960,7820,7830,7830,7820,7
|
|
20240214,143500,1346176180,7830,7830,7830,7820,32
|
|
20240214,143400,1345925870,7820,7820,7820,7820,13
|
|
20240214,143300,1345824210,7810,7820,7820,7810,1543
|
|
20240214,143200,1333758370,7820,7830,7830,7820,76
|
|
20240214,143100,1333163540,7830,7830,7830,7820,9
|
|
20240214,143000,1333093090,7830,7830,7830,7830,346
|
|
20240214,142900,1330383910,7820,7830,7830,7820,382
|
|
20240214,142800,1327395860,7820,7820,7820,7820,0
|
|
20240214,142700,1327395860,7820,7820,7820,7820,65
|
|
20240214,142600,1326887560,7820,7820,7820,7820,268
|
|
20240214,142500,1324791800,7820,7820,7830,7820,29
|
|
20240214,142400,1324564990,7820,7820,7820,7820,80
|
|
20240214,142300,1323939390,7820,7820,7830,7820,102
|
|
20240214,142200,1323141720,7820,7830,7830,7820,175
|
|
20240214,142100,1321773140,7830,7820,7830,7820,267
|
|
20240214,142000,1319685180,7830,7820,7830,7820,5
|
|
20240214,141900,1319646040,7830,7820,7830,7820,31
|
|
20240214,141800,1319403600,7820,7830,7830,7820,521
|
|
20240214,141700,1315325970,7840,7830,7840,7830,201
|
|
20240214,141600,1313750140,7830,7830,7830,7830,27
|
|
20240214,141500,1313538730,7830,7830,7830,7830,1
|
|
20240214,141400,1313530900,7830,7840,7840,7830,37
|
|
20240214,141300,1313241140,7840,7840,7840,7830,28
|
|
20240214,141200,1313021880,7830,7840,7840,7830,2
|
|
20240214,141100,1313006210,7830,7830,7830,7830,2
|
|
20240214,141000,1312990550,7840,7840,7840,7840,0
|
|
20240214,140900,1312990550,7840,7840,7840,7820,9
|
|
20240214,140800,1312920110,7830,7810,7830,7810,1268
|
|
20240214,140700,1302992200,7810,7820,7830,7810,1724
|
|
20240214,140600,1289510990,7830,7820,7830,7820,165
|
|
20240214,140500,1288219690,7820,7830,7830,7820,3
|
|
20240214,140400,1288196220,7820,7830,7830,7820,89
|
|
20240214,140300,1287500180,7830,7820,7830,7820,196
|
|
20240214,140200,1285967410,7820,7820,7820,7820,1
|
|
20240214,140100,1285959590,7820,7830,7830,7820,31
|
|
20240214,140000,1285717160,7820,7820,7820,7820,117
|
|
20240214,135900,1284802220,7820,7820,7830,7820,171
|
|
20240214,135800,1283464900,7820,7830,7830,7820,7
|
|
20240214,135700,1283410110,7820,7830,7830,7820,47
|
|
20240214,135600,1283042110,7830,7820,7830,7820,30
|
|
20240214,135500,1282807390,7830,7820,7830,7820,288
|
|
20240214,135400,1280555180,7830,7830,7830,7830,11
|
|
20240214,135300,1280469050,7830,7830,7830,7830,94
|
|
20240214,135200,1279733030,7820,7820,7820,7820,302
|
|
20240214,135100,1277371390,7820,7820,7820,7820,2
|
|
20240214,135000,1277355750,7820,7830,7830,7820,558
|
|
20240214,134900,1272986620,7830,7830,7830,7830,9
|
|
20240214,134800,1272916150,7830,7830,7840,7830,1413
|
|
20240214,134700,1261839740,7830,7830,7830,7830,1
|
|
20240214,134600,1261831910,7840,7840,7840,7830,64
|
|
20240214,134500,1261330180,7840,7830,7840,7830,3
|
|
20240214,134400,1261306680,7840,7840,7840,7820,69
|
|
20240214,134300,1260765810,7840,7830,7840,7820,2462
|
|
20240214,134200,1241489950,7820,7820,7830,7820,612
|
|
20240214,134100,1236704100,7820,7820,7820,7810,975
|
|
20240214,134000,1229080240,7820,7820,7820,7820,5
|
|
20240214,133900,1229041140,7820,7830,7830,7820,109
|
|
20240214,133800,1228188510,7830,7820,7830,7820,66
|
|
20240214,133700,1227672380,7820,7820,7820,7820,110
|
|
20240214,133600,1226812180,7820,7830,7830,7820,194
|
|
20240214,133500,1225294090,7830,7820,7830,7820,62
|
|
20240214,133400,1224809240,7830,7830,7830,7830,0
|
|
20240214,133300,1224809240,7830,7830,7830,7810,111
|
|
20240214,133200,1223941390,7830,7820,7830,7820,646
|
|
20240214,133100,1218889640,7830,7820,7830,7820,801
|
|
20240214,133000,1212625810,7830,7820,7830,7820,212
|
|
20240214,132900,1210967930,7830,7830,7830,7820,16
|
|
20240214,132800,1210842790,7820,7820,7830,7820,322
|
|
20240214,132700,1208322630,7830,7820,7830,7820,101
|
|
20240214,132600,1207532120,7830,7820,7830,7820,5
|
|
20240214,132500,1207492990,7830,7830,7830,7830,20
|
|
20240214,132400,1207336390,7830,7820,7830,7820,6
|
|
20240214,132300,1207289450,7830,7820,7830,7820,204
|
|
20240214,132200,1205693940,7830,7820,7830,7820,27
|
|
20240214,132100,1205482780,7830,7830,7830,7830,125
|
|
20240214,132000,1204504030,7830,7810,7830,7810,27
|
|
20240214,131900,1204293140,7810,7810,7810,7810,500
|
|
20240214,131800,1200388140,7810,7830,7830,7810,47
|
|
20240214,131700,1200020150,7830,7830,7830,7830,1
|
|
20240214,131600,1200012320,7830,7830,7830,7810,499
|
|
20240214,131500,1196107720,7820,7810,7830,7810,488
|
|
20240214,131400,1192288910,7830,7830,7830,7830,3
|
|
20240214,131300,1192265420,7830,7830,7830,7830,1
|
|
20240214,131200,1192257590,7810,7820,7820,7810,1200
|
|
20240214,131100,1182882370,7820,7820,7820,7820,1
|
|
20240214,131000,1182874550,7830,7830,7830,7820,29
|
|
20240214,130900,1182647730,7830,7820,7830,7820,107
|
|
20240214,130800,1181809930,7820,7820,7820,7820,15
|
|
20240214,130700,1181692630,7830,7830,7830,7830,5
|
|
20240214,130600,1181653480,7830,7830,7830,7830,10
|
|
20240214,130500,1181575180,7820,7830,7830,7820,130
|
|
20240214,130400,1180558280,7820,7830,7830,7820,28
|
|
20240214,130300,1180339300,7830,7830,7830,7820,39
|
|
20240214,130200,1180034230,7820,7820,7820,7820,0
|
|
20240214,130100,1180034230,7820,7820,7830,7820,121
|
|
20240214,130000,1179087470,7810,7810,7820,7810,67
|
|
20240214,125900,1178563710,7820,7820,7820,7820,10
|
|
20240214,125800,1178485510,7820,7820,7820,7820,135
|
|
20240214,125700,1177429810,7820,7820,7820,7820,10
|
|
20240214,125600,1177351610,7810,7810,7810,7810,3
|
|
20240214,125500,1177328180,7810,7820,7820,7810,1052
|
|
20240214,125400,1169104180,7820,7820,7820,7820,466
|
|
20240214,125300,1165460060,7820,7820,7820,7820,81
|
|
20240214,125200,1164826640,7830,7830,7830,7830,93
|
|
20240214,125100,1164098450,7830,7830,7830,7830,1
|
|
20240214,125000,1164090620,7810,7820,7830,7810,18
|
|
20240214,124900,1163950000,7820,7820,7820,7810,27
|
|
20240214,124800,1163739110,7820,7830,7830,7820,101
|
|
20240214,124700,1162948430,7840,7840,7840,7830,9
|
|
20240214,124600,1162877880,7830,7830,7830,7830,17
|
|
20240214,124500,1162744770,7840,7840,7840,7840,10
|
|
20240214,124400,1162666370,7840,7840,7840,7840,1
|
|
20240214,124300,1162658530,7830,7830,7830,7830,25
|
|
20240214,124200,1162462780,7810,7810,7810,7810,1
|
|
20240214,124100,1162454970,7810,7820,7840,7810,129
|
|
20240214,124000,1161444240,7840,7840,7840,7840,1
|
|
20240214,123900,1161436400,7810,7810,7810,7810,1
|
|
20240214,123800,1161428590,7820,7820,7820,7810,76
|
|
20240214,123700,1160834660,7810,7810,7810,7810,15
|
|
20240214,123600,1160717510,7840,7820,7840,7820,221
|
|
20240214,123500,1158985950,7820,7820,7820,7820,273
|
|
20240214,123400,1156851090,7830,7830,7830,7830,3
|
|
20240214,123300,1156827600,7840,7820,7840,7820,29
|
|
20240214,123200,1156600740,7820,7830,7840,7820,194
|
|
20240214,123100,1155081850,7830,7830,7830,7830,2
|
|
20240214,123000,1155066190,7840,7820,7840,7820,85
|
|
20240214,122900,1154400870,7830,7840,7840,7830,352
|
|
20240214,122800,1151644700,7830,7830,7830,7830,16
|
|
20240214,122700,1151519420,7840,7840,7840,7840,0
|
|
20240214,122600,1151519420,7840,7840,7840,7840,0
|
|
20240214,122500,1151519420,7840,7840,7840,7830,54
|
|
20240214,122400,1151096320,7840,7830,7840,7820,844
|
|
20240214,122300,1144488820,7820,7820,7830,7820,17
|
|
20240214,122200,1144355870,7830,7830,7830,7830,13
|
|
20240214,122100,1144254080,7840,7840,7840,7830,61
|
|
20240214,122000,1143776340,7840,7830,7840,7820,7
|
|
20240214,121900,1143721510,7840,7810,7840,7810,1266
|
|
20240214,121800,1133813520,7810,7830,7830,7810,36
|
|
20240214,121700,1133532140,7810,7820,7820,7810,3
|
|
20240214,121600,1133508700,7830,7820,7830,7820,198
|
|
20240214,121500,1131960330,7820,7810,7820,7810,104
|
|
20240214,121400,1131148080,7810,7810,7820,7810,49
|
|
20240214,121300,1130765370,7810,7810,7810,7800,1369
|
|
20240214,121200,1120073500,7810,7800,7810,7800,14
|
|
20240214,121100,1119964280,7810,7810,7810,7810,420
|
|
20240214,121000,1116684080,7810,7810,7810,7800,140
|
|
20240214,120900,1115592050,7800,7810,7810,7800,12
|
|
20240214,120800,1115498340,7810,7810,7810,7810,1
|
|
20240214,120700,1115490530,7800,7800,7800,7800,0
|
|
20240214,120600,1115490530,7800,7800,7800,7800,876
|
|
20240214,120500,1108657730,7790,7800,7800,7790,929
|
|
20240214,120400,1101414690,7800,7800,7800,7800,0
|
|
20240214,120300,1101414690,7800,7790,7800,7790,241
|
|
20240214,120200,1099537280,7790,7790,7790,7790,99
|
|
20240214,120100,1098766070,7790,7790,7790,7790,890
|
|
20240214,120000,1091832970,7800,7800,7800,7800,44
|
|
20240214,115900,1091489770,7800,7790,7800,7790,16
|
|
20240214,115800,1091364980,7800,7800,7800,7800,0
|
|
20240214,115700,1091364980,7800,7800,7800,7800,155
|
|
20240214,115600,1090155980,7790,7800,7800,7790,3994
|
|
20240214,115500,1059004930,7800,7800,7810,7800,60
|
|
20240214,115400,1058536560,7800,7800,7800,7800,525
|
|
20240214,115300,1054441560,7810,7800,7810,7800,219
|
|
20240214,115200,1052732200,7810,7800,7810,7800,19
|
|
20240214,115100,1052583980,7800,7800,7800,7800,905
|
|
20240214,115000,1045524980,7810,7800,7810,7800,125
|
|
20240214,114900,1044548980,7810,7810,7810,7810,0
|
|
20240214,114800,1044548980,7810,7810,7810,7800,112
|
|
20240214,114700,1043674290,7810,7810,7810,7800,18
|
|
20240214,114600,1043533870,7810,7810,7810,7810,1
|
|
20240214,114500,1043526060,7800,7810,7810,7800,162
|
|
20240214,114400,1042261230,7810,7800,7810,7800,28
|
|
20240214,114300,1042042810,7800,7800,7810,7800,1183
|
|
20240214,114200,1032805130,7810,7810,7810,7810,29
|
|
20240214,114100,1032578640,7810,7810,7810,7800,49
|
|
20240214,114000,1032196220,7810,7810,7810,7810,468
|
|
20240214,113900,1028541140,7810,7810,7810,7810,1
|
|
20240214,113800,1028533330,7810,7800,7810,7800,19
|
|
20240214,113700,1028385110,7800,7810,7810,7800,12
|
|
20240214,113600,1028291410,7800,7810,7810,7800,852
|
|
20240214,113500,1021637540,7810,7810,7810,7810,60
|
|
20240214,113400,1021168940,7810,7800,7810,7800,37
|
|
20240214,113300,1020880320,7810,7810,7810,7800,7
|
|
20240214,113200,1020825690,7810,7810,7810,7810,2
|
|
20240214,113100,1020810070,7810,7800,7810,7800,723
|
|
20240214,113000,1015170650,7810,7800,7810,7800,1582
|
|
20240214,112900,1002831040,7800,7800,7800,7800,16
|
|
20240214,112800,1002706240,7810,7810,7810,7810,2
|
|
20240214,112700,1002690620,7810,7800,7810,7800,901
|
|
20240214,112600,995662810,7800,7810,7810,7800,47
|
|
20240214,112500,995295770,7810,7810,7810,7810,521
|
|
20240214,112400,991226760,7820,7810,7820,7810,1832
|
|
20240214,112300,976918790,7810,7810,7810,7810,48
|
|
20240214,112200,976543910,7810,7810,7810,7800,708
|
|
20240214,112100,971020960,7810,7810,7810,7800,75
|
|
20240214,112000,970435470,7810,7810,7810,7800,73
|
|
20240214,111900,969865510,7810,7810,7810,7800,48
|
|
20240214,111800,969490650,7810,7810,7810,7800,156
|
|
20240214,111700,968273290,7810,7810,7810,7810,47
|
|
20240214,111600,967906220,7810,7810,7810,7800,72
|
|
20240214,111500,967344060,7810,7800,7810,7790,833
|
|
20240214,111400,960851760,7800,7800,7800,7800,597
|
|
20240214,111300,956195160,7790,7790,7790,7790,108
|
|
20240214,111200,955353840,7800,7790,7800,7790,54
|
|
20240214,111100,954932670,7790,7800,7800,7790,899
|
|
20240214,111000,947920630,7800,7800,7800,7790,225
|
|
20240214,110900,946167270,7800,7800,7800,7800,21
|
|
20240214,110800,946003470,7790,7780,7790,7780,556
|
|
20240214,110700,941672690,7780,7790,7790,7780,208
|
|
20240214,110600,940054360,7790,7790,7790,7790,242
|
|
20240214,110500,938169180,7790,7790,7790,7780,82
|
|
20240214,110400,937530410,7780,7780,7780,7780,2
|
|
20240214,110300,937514850,7800,7800,7800,7800,213
|
|
20240214,110200,935853450,7780,7780,7790,7780,411
|
|
20240214,110100,932652620,7790,7780,7790,7780,98
|
|
20240214,110000,931889510,7790,7790,7790,7790,66
|
|
20240214,105900,931375370,7790,7790,7790,7790,6
|
|
20240214,105800,931328630,7790,7790,7800,7780,465
|
|
20240214,105700,927706400,7790,7800,7800,7790,515
|
|
20240214,105600,923694440,7790,7790,7790,7790,423
|
|
20240214,105500,920399270,7790,7790,7790,7780,731
|
|
20240214,105400,914704920,7780,7790,7790,7780,161
|
|
20240214,105300,913452230,7780,7790,7790,7780,99
|
|
20240214,105200,912681710,7790,7790,7790,7790,19
|
|
20240214,105100,912533700,7790,7790,7790,7790,663
|
|
20240214,105000,907368930,7780,7790,7790,7780,152
|
|
20240214,104900,906185120,7790,7790,7790,7780,150
|
|
20240214,104800,905017780,7790,7790,7800,7780,1192
|
|
20240214,104700,895733540,7790,7800,7800,7790,507
|
|
20240214,104600,891779190,7800,7810,7810,7800,26
|
|
20240214,104500,891576150,7810,7800,7810,7800,679
|
|
20240214,104400,886279750,7800,7800,7800,7790,683
|
|
20240214,104300,880953120,7810,7800,7810,7800,922
|
|
20240214,104200,873761510,7800,7810,7810,7800,451
|
|
20240214,104100,870243610,7800,7810,7810,7800,880
|
|
20240214,104000,863379550,7810,7800,7810,7800,27
|
|
20240214,103900,863168820,7800,7810,7810,7800,37
|
|
20240214,103800,862880060,7810,7810,7810,7810,576
|
|
20240214,103700,858381500,7820,7810,7820,7810,87
|
|
20240214,103600,857702020,7820,7800,7820,7800,574
|
|
20240214,103500,853219410,7800,7810,7810,7800,23
|
|
20240214,103400,853039970,7810,7810,7810,7800,105
|
|
20240214,103300,852220170,7810,7800,7810,7800,801
|
|
20240214,103200,845969370,7810,7790,7810,7790,7
|
|
20240214,103100,845914720,7790,7790,7800,7790,920
|
|
20240214,103000,838746300,7790,7790,7800,7790,467
|
|
20240214,102900,835103960,7800,7800,7800,7800,110
|
|
20240214,102800,834245960,7790,7810,7810,7790,2414
|
|
20240214,102700,815417160,7810,7810,7810,7800,111
|
|
20240214,102600,814551230,7810,7800,7810,7800,85
|
|
20240214,102500,813888140,7810,7800,7810,7800,121
|
|
20240214,102400,812944130,7800,7800,7810,7800,92
|
|
20240214,102300,812226330,7810,7810,7810,7800,356
|
|
20240214,102200,809446570,7810,7810,7810,7810,41
|
|
20240214,102100,809126360,7810,7840,7840,7810,222
|
|
20240214,102000,807386540,7840,7840,7840,7840,2
|
|
20240214,101900,807370860,7840,7830,7840,7830,107
|
|
20240214,101800,806532010,7810,7810,7810,7800,215
|
|
20240214,101700,804853460,7810,7840,7840,7800,136
|
|
20240214,101600,803791230,7850,7810,7850,7810,180
|
|
20240214,101500,802385390,7810,7840,7850,7800,134
|
|
20240214,101400,801339850,7840,7820,7840,7790,104
|
|
20240214,101300,800526530,7810,7780,7810,7780,261
|
|
20240214,101200,798492140,7800,7810,7810,7780,126
|
|
20240214,101100,797510570,7780,7810,7810,7780,1364
|
|
20240214,101000,786890350,7810,7780,7810,7780,326
|
|
20240214,100900,784353690,7780,7810,7810,7780,3427
|
|
20240214,100800,757662600,7820,7800,7820,7790,200
|
|
20240214,100700,756102510,7800,7790,7800,7790,235
|
|
20240214,100600,754271640,7790,7800,7810,7790,538
|
|
20240214,100500,750074990,7800,7800,7800,7790,409
|
|
20240214,100400,746885040,7790,7790,7800,7790,91
|
|
20240214,100300,746175530,7790,7800,7800,7790,63
|
|
20240214,100200,745684670,7800,7810,7810,7790,1037
|
|
20240214,100100,737597850,7800,7810,7810,7800,464
|
|
20240214,100000,733978520,7810,7810,7810,7810,238
|
|
20240214,095900,732119740,7810,7810,7810,7800,132
|
|
20240214,095800,731089010,7810,7810,7820,7810,331
|
|
20240214,095700,728503860,7810,7810,7810,7800,68
|
|
20240214,095600,727973280,7810,7810,7810,7810,4
|
|
20240214,095500,727942040,7810,7800,7810,7800,791
|
|
20240214,095400,721770730,7790,7800,7800,7790,79
|
|
20240214,095300,721154850,7790,7800,7800,7790,104
|
|
20240214,095200,720344150,7800,7800,7800,7790,7
|
|
20240214,095100,720289580,7790,7790,7800,7790,679
|
|
20240214,095000,714995050,7780,7790,7790,7780,40
|
|
20240214,094900,714683610,7790,7790,7800,7780,348
|
|
20240214,094800,711972930,7790,7790,7790,7790,232
|
|
20240214,094700,710165650,7790,7790,7790,7790,18
|
|
20240214,094600,710025430,7790,7780,7790,7770,817
|
|
20240214,094500,703665420,7780,7780,7790,7770,1332
|
|
20240214,094400,693309110,7780,7780,7790,7780,461
|
|
20240214,094300,689722520,7780,7780,7780,7780,1446
|
|
20240214,094200,678472640,7780,7780,7790,7780,157
|
|
20240214,094100,677251170,7790,7790,7790,7780,311
|
|
20240214,094000,674831480,7790,7780,7800,7780,1222
|
|
20240214,093900,665323040,7780,7790,7800,7780,7331
|
|
20240214,093800,608247070,7790,7800,7800,7790,699
|
|
20240214,093700,602796470,7790,7800,7810,7790,743
|
|
20240214,093600,597001120,7800,7810,7810,7800,210
|
|
20240214,093500,595363050,7810,7800,7810,7790,642
|
|
20240214,093400,590354930,7800,7800,7810,7800,5110
|
|
20240214,093300,550496150,7810,7820,7820,7800,1122
|
|
20240214,093200,541738080,7820,7820,7830,7820,127
|
|
20240214,093100,540744740,7820,7810,7820,7800,853
|
|
20240214,093000,534087700,7810,7840,7840,7800,5403
|
|
20240214,092900,491872650,7830,7830,7840,7820,712
|
|
20240214,092800,486298850,7830,7850,7850,7820,4014
|
|
20240214,092700,454842070,7850,7850,7860,7850,634
|
|
20240214,092600,449865130,7860,7860,7860,7850,346
|
|
20240214,092500,447148910,7860,7860,7870,7850,1097
|
|
20240214,092400,438526650,7850,7860,7860,7850,15
|
|
20240214,092300,438408860,7840,7870,7870,7840,1474
|
|
20240214,092200,426819070,7870,7870,7870,7870,578
|
|
20240214,092100,422270210,7870,7890,7890,7870,2714
|
|
20240214,092000,400882890,7890,7890,7890,7880,637
|
|
20240214,091900,395858960,7890,7900,7900,7890,434
|
|
20240214,091800,392433960,7890,7900,7910,7890,3210
|
|
20240214,091700,367056570,7900,7910,7910,7890,2163
|
|
20240214,091600,349969800,7910,7910,7910,7880,1020
|
|
20240214,091500,341906130,7910,7890,7910,7880,1806
|
|
20240214,091400,327657240,7880,7870,7880,7870,764
|
|
20240214,091300,321641940,7880,7880,7890,7870,732
|
|
20240214,091200,315880350,7890,7880,7910,7880,6301
|
|
20240214,091100,266116250,7880,7880,7880,7870,980
|
|
20240214,091000,258398760,7880,7880,7890,7860,416
|
|
20240214,090900,255120200,7890,7860,7890,7860,2479
|
|
20240214,090800,235589530,7860,7850,7860,7850,607
|
|
20240214,090700,230819150,7860,7870,7880,7860,1814
|
|
20240214,090600,216543500,7870,7870,7880,7870,2405
|
|
20240214,090500,197616140,7870,7830,7890,7820,3826
|
|
20240214,090400,167524950,7860,7830,7860,7820,2366
|
|
20240214,090300,148971000,7840,7860,7880,7830,4960
|
|
20240214,090200,110009740,7840,7800,7840,7800,2695
|
|
20240214,090100,88924960,7790,7810,7810,7790,3927
|
|
20240214,090000,58297450,7800,7820,7820,7800,7452
|