604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,190000,2132631600,7860,7860,7860,7860,0
|
|
20240219,185900,2132631600,7860,7860,7860,7860,0
|
|
20240219,185800,2132631600,7860,7860,7860,7860,0
|
|
20240219,185700,2132631600,7860,7860,7860,7860,0
|
|
20240219,185600,2132631600,7860,7860,7860,7860,0
|
|
20240219,185500,2132631600,7860,7860,7860,7860,0
|
|
20240219,185400,2132631600,7860,7860,7860,7860,0
|
|
20240219,185300,2132631600,7860,7860,7860,7860,0
|
|
20240219,185200,2132631600,7860,7860,7860,7860,0
|
|
20240219,185100,2132631600,7860,7860,7860,7860,0
|
|
20240219,185000,2132631600,7860,7860,7860,7860,0
|
|
20240219,184900,2132631600,7860,7860,7860,7860,0
|
|
20240219,184800,2132631600,7860,7860,7860,7860,0
|
|
20240219,184700,2132631600,7860,7860,7860,7860,0
|
|
20240219,184600,2132631600,7860,7860,7860,7860,0
|
|
20240219,184500,2132631600,7860,7860,7860,7860,0
|
|
20240219,184400,2132631600,7860,7860,7860,7860,0
|
|
20240219,184300,2132631600,7860,7860,7860,7860,0
|
|
20240219,184200,2132631600,7860,7860,7860,7860,0
|
|
20240219,184100,2132631600,7860,7860,7860,7860,0
|
|
20240219,184000,2132631600,7860,7860,7860,7860,0
|
|
20240219,183900,2132631600,7860,7860,7860,7860,0
|
|
20240219,183800,2132631600,7860,7860,7860,7860,0
|
|
20240219,183700,2132631600,7860,7860,7860,7860,0
|
|
20240219,183600,2132631600,7860,7860,7860,7860,0
|
|
20240219,183500,2132631600,7860,7860,7860,7860,0
|
|
20240219,183400,2132631600,7860,7860,7860,7860,0
|
|
20240219,183300,2132631600,7860,7860,7860,7860,0
|
|
20240219,183200,2132631600,7860,7860,7860,7860,0
|
|
20240219,183100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,183000,2132631600,7860,7860,7860,7860,0
|
|
20240219,182900,2132631600,7860,7860,7860,7860,0
|
|
20240219,182800,2132631600,7860,7860,7860,7860,0
|
|
20240219,182700,2132631600,7860,7860,7860,7860,0
|
|
20240219,182600,2132631600,7860,7860,7860,7860,0
|
|
20240219,182500,2132631600,7860,7860,7860,7860,0
|
|
20240219,182400,2132631600,7860,7860,7860,7860,0
|
|
20240219,182300,2132631600,7860,7860,7860,7860,0
|
|
20240219,182200,2132631600,7860,7860,7860,7860,0
|
|
20240219,182100,2132631600,7860,7860,7860,7860,0
|
|
20240219,182000,2132631600,7860,7860,7860,7860,0
|
|
20240219,181900,2132631600,7860,7860,7860,7860,0
|
|
20240219,181800,2132631600,7860,7860,7860,7860,0
|
|
20240219,181700,2132631600,7860,7860,7860,7860,0
|
|
20240219,181600,2132631600,7860,7860,7860,7860,0
|
|
20240219,181500,2132631600,7860,7860,7860,7860,0
|
|
20240219,181400,2132631600,7860,7860,7860,7860,0
|
|
20240219,181300,2132631600,7860,7860,7860,7860,0
|
|
20240219,181200,2132631600,7860,7860,7860,7860,0
|
|
20240219,181100,2132631600,7860,7860,7860,7860,0
|
|
20240219,181000,2132631600,7860,7860,7860,7860,0
|
|
20240219,180900,2132631600,7860,7860,7860,7860,0
|
|
20240219,180800,2132631600,7860,7860,7860,7860,0
|
|
20240219,180700,2132631600,7860,7860,7860,7860,0
|
|
20240219,180600,2132631600,7860,7860,7860,7860,0
|
|
20240219,180500,2132631600,7860,7860,7860,7860,0
|
|
20240219,180400,2132631600,7860,7860,7860,7860,0
|
|
20240219,180300,2132631600,7860,7860,7860,7860,0
|
|
20240219,180200,2132631600,7860,7860,7860,7860,0
|
|
20240219,180100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,180000,2132631600,7860,7860,7860,7860,0
|
|
20240219,175900,2132631600,7860,7860,7860,7860,0
|
|
20240219,175800,2132631600,7860,7860,7860,7860,0
|
|
20240219,175700,2132631600,7860,7860,7860,7860,0
|
|
20240219,175600,2132631600,7860,7860,7860,7860,0
|
|
20240219,175500,2132631600,7860,7860,7860,7860,0
|
|
20240219,175400,2132631600,7860,7860,7860,7860,0
|
|
20240219,175300,2132631600,7860,7860,7860,7860,0
|
|
20240219,175200,2132631600,7860,7860,7860,7860,0
|
|
20240219,175100,2132631600,7860,7860,7860,7860,0
|
|
20240219,175000,2132631600,7860,7860,7860,7860,0
|
|
20240219,174900,2132631600,7860,7860,7860,7860,0
|
|
20240219,174800,2132631600,7860,7860,7860,7860,0
|
|
20240219,174700,2132631600,7860,7860,7860,7860,0
|
|
20240219,174600,2132631600,7860,7860,7860,7860,0
|
|
20240219,174500,2132631600,7860,7860,7860,7860,0
|
|
20240219,174400,2132631600,7860,7860,7860,7860,0
|
|
20240219,174300,2132631600,7860,7860,7860,7860,0
|
|
20240219,174200,2132631600,7860,7860,7860,7860,0
|
|
20240219,174100,2132631600,7860,7860,7860,7860,0
|
|
20240219,174000,2132631600,7860,7860,7860,7860,0
|
|
20240219,173900,2132631600,7860,7860,7860,7860,0
|
|
20240219,173800,2132631600,7860,7860,7860,7860,0
|
|
20240219,173700,2132631600,7860,7860,7860,7860,0
|
|
20240219,173600,2132631600,7860,7860,7860,7860,0
|
|
20240219,173500,2132631600,7860,7860,7860,7860,0
|
|
20240219,173400,2132631600,7860,7860,7860,7860,0
|
|
20240219,173300,2132631600,7860,7860,7860,7860,0
|
|
20240219,173200,2132631600,7860,7860,7860,7860,0
|
|
20240219,173100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,173000,2132631600,7860,7860,7860,7860,0
|
|
20240219,172900,2132631600,7860,7860,7860,7860,0
|
|
20240219,172800,2132631600,7860,7860,7860,7860,0
|
|
20240219,172700,2132631600,7860,7860,7860,7860,0
|
|
20240219,172600,2132631600,7860,7860,7860,7860,0
|
|
20240219,172500,2132631600,7860,7860,7860,7860,0
|
|
20240219,172400,2132631600,7860,7860,7860,7860,0
|
|
20240219,172300,2132631600,7860,7860,7860,7860,0
|
|
20240219,172200,2132631600,7860,7860,7860,7860,0
|
|
20240219,172100,2132631600,7860,7860,7860,7860,0
|
|
20240219,172000,2132631600,7860,7860,7860,7860,0
|
|
20240219,171900,2132631600,7860,7860,7860,7860,0
|
|
20240219,171800,2132631600,7860,7860,7860,7860,0
|
|
20240219,171700,2132631600,7860,7860,7860,7860,0
|
|
20240219,171600,2132631600,7860,7860,7860,7860,0
|
|
20240219,171500,2132631600,7860,7860,7860,7860,0
|
|
20240219,171400,2132631600,7860,7860,7860,7860,0
|
|
20240219,171300,2132631600,7860,7860,7860,7860,0
|
|
20240219,171200,2132631600,7860,7860,7860,7860,0
|
|
20240219,171100,2132631600,7860,7860,7860,7860,0
|
|
20240219,171000,2132631600,7860,7860,7860,7860,0
|
|
20240219,170900,2132631600,7860,7860,7860,7860,0
|
|
20240219,170800,2132631600,7860,7860,7860,7860,0
|
|
20240219,170700,2132631600,7860,7860,7860,7860,0
|
|
20240219,170600,2132631600,7860,7860,7860,7860,0
|
|
20240219,170500,2132631600,7860,7860,7860,7860,0
|
|
20240219,170400,2132631600,7860,7860,7860,7860,0
|
|
20240219,170300,2132631600,7860,7860,7860,7860,0
|
|
20240219,170200,2132631600,7860,7860,7860,7860,0
|
|
20240219,170100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,170000,2132631600,7860,7860,7860,7860,0
|
|
20240219,165900,2132631600,7860,7860,7860,7860,0
|
|
20240219,165800,2132631600,7860,7860,7860,7860,0
|
|
20240219,165700,2132631600,7860,7860,7860,7860,0
|
|
20240219,165600,2132631600,7860,7860,7860,7860,0
|
|
20240219,165500,2132631600,7860,7860,7860,7860,0
|
|
20240219,165400,2132631600,7860,7860,7860,7860,0
|
|
20240219,165300,2132631600,7860,7860,7860,7860,0
|
|
20240219,165200,2132631600,7860,7860,7860,7860,0
|
|
20240219,165100,2132631600,7860,7860,7860,7860,0
|
|
20240219,165000,2132631600,7860,7860,7860,7860,0
|
|
20240219,164900,2132631600,7860,7860,7860,7860,0
|
|
20240219,164800,2132631600,7860,7860,7860,7860,0
|
|
20240219,164700,2132631600,7860,7860,7860,7860,0
|
|
20240219,164600,2132631600,7860,7860,7860,7860,0
|
|
20240219,164500,2132631600,7860,7860,7860,7860,0
|
|
20240219,164400,2132631600,7860,7860,7860,7860,0
|
|
20240219,164300,2132631600,7860,7860,7860,7860,0
|
|
20240219,164200,2132631600,7860,7860,7860,7860,0
|
|
20240219,164100,2132631600,7860,7860,7860,7860,0
|
|
20240219,164000,2132631600,7860,7860,7860,7860,0
|
|
20240219,163900,2132631600,7860,7860,7860,7860,0
|
|
20240219,163800,2132631600,7860,7860,7860,7860,0
|
|
20240219,163700,2132631600,7860,7860,7860,7860,0
|
|
20240219,163600,2132631600,7860,7860,7860,7860,0
|
|
20240219,163500,2132631600,7860,7860,7860,7860,0
|
|
20240219,163400,2132631600,7860,7860,7860,7860,0
|
|
20240219,163300,2132631600,7860,7860,7860,7860,0
|
|
20240219,163200,2132631600,7860,7860,7860,7860,0
|
|
20240219,163100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,163000,2132631600,7860,7860,7860,7860,0
|
|
20240219,162900,2132631600,7860,7860,7860,7860,0
|
|
20240219,162800,2132631600,7860,7860,7860,7860,0
|
|
20240219,162700,2132631600,7860,7860,7860,7860,0
|
|
20240219,162600,2132631600,7860,7860,7860,7860,0
|
|
20240219,162500,2132631600,7860,7860,7860,7860,0
|
|
20240219,162400,2132631600,7860,7860,7860,7860,0
|
|
20240219,162300,2132631600,7860,7860,7860,7860,0
|
|
20240219,162200,2132631600,7860,7860,7860,7860,0
|
|
20240219,162100,2132631600,7860,7860,7860,7860,0
|
|
20240219,162000,2132631600,7860,7860,7860,7860,0
|
|
20240219,161900,2132631600,7860,7860,7860,7860,0
|
|
20240219,161800,2132631600,7860,7860,7860,7860,0
|
|
20240219,161700,2132631600,7860,7860,7860,7860,0
|
|
20240219,161600,2132631600,7860,7860,7860,7860,0
|
|
20240219,161500,2132631600,7860,7860,7860,7860,0
|
|
20240219,161400,2132631600,7860,7860,7860,7860,0
|
|
20240219,161300,2132631600,7860,7860,7860,7860,0
|
|
20240219,161200,2132631600,7860,7860,7860,7860,0
|
|
20240219,161100,2132631600,7860,7860,7860,7860,0
|
|
20240219,161000,2132631600,7860,7860,7860,7860,0
|
|
20240219,160900,2132631600,7860,7860,7860,7860,0
|
|
20240219,160800,2132631600,7860,7860,7860,7860,0
|
|
20240219,160700,2132631600,7860,7860,7860,7860,0
|
|
20240219,160600,2132631600,7860,7860,7860,7860,0
|
|
20240219,160500,2132631600,7860,7860,7860,7860,0
|
|
20240219,160400,2132631600,7860,7860,7860,7860,0
|
|
20240219,160300,2132631600,7860,7860,7860,7860,0
|
|
20240219,160200,2132631600,7860,7860,7860,7860,0
|
|
20240219,160100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,160000,2132631600,7860,7860,7860,7860,0
|
|
20240219,155900,2132631600,7860,7860,7860,7860,0
|
|
20240219,155800,2132631600,7860,7860,7860,7860,0
|
|
20240219,155700,2132631600,7860,7860,7860,7860,0
|
|
20240219,155600,2132631600,7860,7860,7860,7860,0
|
|
20240219,155500,2132631600,7860,7860,7860,7860,0
|
|
20240219,155400,2132631600,7860,7860,7860,7860,0
|
|
20240219,155300,2132631600,7860,7860,7860,7860,0
|
|
20240219,155200,2132631600,7860,7860,7860,7860,0
|
|
20240219,155100,2132631600,7860,7860,7860,7860,0
|
|
20240219,155000,2132631600,7860,7860,7860,7860,0
|
|
20240219,154900,2132631600,7860,7860,7860,7860,0
|
|
20240219,154800,2132631600,7860,7860,7860,7860,0
|
|
20240219,154700,2132631600,7860,7860,7860,7860,0
|
|
20240219,154600,2132631600,7860,7860,7860,7860,0
|
|
20240219,154500,2132631600,7860,7860,7860,7860,0
|
|
20240219,154400,2132631600,7860,7860,7860,7860,0
|
|
20240219,154300,2132631600,7860,7860,7860,7860,0
|
|
20240219,154200,2132631600,7860,7860,7860,7860,0
|
|
20240219,154100,2132631600,7860,7860,7860,7860,0
|
|
20240219,154000,2132631600,7860,7860,7860,7860,0
|
|
20240219,153900,2132631600,7860,7860,7860,7860,0
|
|
20240219,153800,2132631600,7860,7860,7860,7860,0
|
|
20240219,153700,2132631600,7860,7860,7860,7860,0
|
|
20240219,153600,2132631600,7860,7860,7860,7860,0
|
|
20240219,153500,2132631600,7860,7860,7860,7860,0
|
|
20240219,153400,2132631600,7860,7860,7860,7860,0
|
|
20240219,153300,2132631600,7860,7860,7860,7860,0
|
|
20240219,153200,2132631600,7860,7860,7860,7860,0
|
|
20240219,153100,2132631600,7860,7860,7860,7860,4870
|
|
20240219,153000,2132631600,7860,7860,7860,7860,4870
|
|
20240219,152900,2094353400,7860,7860,7860,7860,0
|
|
20240219,152800,2094353400,7860,7860,7860,7860,0
|
|
20240219,152700,2094353400,7860,7860,7860,7860,0
|
|
20240219,152600,2094353400,7860,7860,7860,7860,0
|
|
20240219,152500,2094353400,7860,7860,7860,7860,0
|
|
20240219,152400,2094353400,7860,7860,7860,7860,0
|
|
20240219,152300,2094353400,7860,7860,7860,7860,0
|
|
20240219,152200,2094353400,7860,7860,7860,7860,0
|
|
20240219,152100,2094353400,7860,7860,7860,7860,0
|
|
20240219,152000,2094353400,7860,7860,7860,7860,0
|
|
20240219,151900,2094353400,7860,7880,7880,7860,136
|
|
20240219,151800,2093283640,7880,7870,7880,7870,1377
|
|
20240219,151700,2082446260,7870,7880,7880,7870,371
|
|
20240219,151600,2079522790,7880,7880,7880,7880,1206
|
|
20240219,151500,2070019510,7880,7870,7880,7870,327
|
|
20240219,151400,2067442800,7880,7880,7880,7870,87
|
|
20240219,151300,2066757330,7880,7870,7880,7870,19
|
|
20240219,151200,2066607670,7870,7880,7880,7860,168
|
|
20240219,151100,2065283860,7880,7860,7880,7850,2764
|
|
20240219,151000,2043549470,7860,7850,7860,7850,1544
|
|
20240219,150900,2031413660,7860,7870,7870,7860,549
|
|
20240219,150800,2027098510,7870,7870,7870,7860,64
|
|
20240219,150700,2026594850,7870,7860,7870,7860,554
|
|
20240219,150600,2022235090,7860,7870,7870,7850,2911
|
|
20240219,150500,1999376510,7880,7870,7880,7870,2
|
|
20240219,150400,1999360760,7870,7870,7870,7870,3
|
|
20240219,150300,1999337150,7860,7860,7860,7860,1451
|
|
20240219,150200,1987932290,7870,7860,7870,7860,3930
|
|
20240219,150100,1957033220,7860,7890,7890,7860,1453
|
|
20240219,150000,1945603380,7880,7870,7880,7860,3408
|
|
20240219,145900,1918794850,7870,7870,7870,7870,1
|
|
20240219,145800,1918786980,7890,7890,7890,7860,2922
|
|
20240219,145700,1895816830,7880,7870,7890,7870,1771
|
|
20240219,145600,1881843770,7870,7870,7870,7870,0
|
|
20240219,145500,1881843770,7870,7880,7880,7870,8
|
|
20240219,145400,1881780770,7880,7880,7880,7880,0
|
|
20240219,145300,1881780770,7880,7870,7880,7870,1513
|
|
20240219,145200,1869858360,7870,7870,7870,7870,3
|
|
20240219,145100,1869834750,7870,7870,7870,7870,2
|
|
20240219,145000,1869819010,7870,7870,7880,7870,93
|
|
20240219,144900,1869086900,7870,7870,7870,7870,2901
|
|
20240219,144800,1846256030,7870,7880,7880,7870,6
|
|
20240219,144700,1846208760,7870,7870,7870,7860,359
|
|
20240219,144600,1843383440,7860,7860,7870,7860,1856
|
|
20240219,144500,1828794280,7860,7860,7870,7860,504
|
|
20240219,144400,1824827830,7860,7860,7860,7860,1
|
|
20240219,144300,1824819970,7860,7870,7870,7860,1183
|
|
20240219,144200,1815509780,7880,7870,7880,7870,62
|
|
20240219,144100,1815021250,7870,7880,7880,7870,192
|
|
20240219,144000,1813508300,7870,7870,7870,7870,52
|
|
20240219,143900,1813099060,7870,7870,7870,7870,1
|
|
20240219,143800,1813091190,7870,7880,7880,7870,2
|
|
20240219,143700,1813075440,7880,7870,7880,7870,254
|
|
20240219,143600,1811073930,7890,7880,7890,7880,65
|
|
20240219,143500,1810561100,7860,7860,7860,7860,1
|
|
20240219,143400,1810553240,7860,7860,7870,7860,479
|
|
20240219,143300,1806783530,7860,7860,7860,7860,316
|
|
20240219,143200,1804299770,7860,7870,7870,7860,11
|
|
20240219,143100,1804213210,7870,7870,7870,7870,965
|
|
20240219,143000,1796618660,7870,7880,7890,7870,110
|
|
20240219,142900,1795751840,7880,7880,7880,7860,26
|
|
20240219,142800,1795546980,7880,7880,7880,7880,164
|
|
20240219,142700,1794254660,7880,7860,7880,7860,1911
|
|
20240219,142600,1779225020,7860,7870,7870,7860,635
|
|
20240219,142500,1774233910,7860,7880,7900,7860,1554
|
|
20240219,142400,1762012650,7880,7880,7880,7880,21
|
|
20240219,142300,1761847170,7880,7870,7880,7870,11
|
|
20240219,142200,1761760500,7870,7880,7890,7860,8778
|
|
20240219,142100,1692738810,7890,7870,7890,7870,101
|
|
20240219,142000,1691942850,7900,7890,7900,7870,858
|
|
20240219,141900,1685177160,7880,7890,7890,7880,218
|
|
20240219,141800,1683458850,7890,7890,7890,7890,469
|
|
20240219,141700,1679758440,7890,7900,7900,7880,86
|
|
20240219,141600,1679079900,7880,7900,7900,7880,1497
|
|
20240219,141500,1667277380,7900,7900,7900,7890,18
|
|
20240219,141400,1667135190,7900,7900,7900,7890,53
|
|
20240219,141300,1666716500,7890,7890,7890,7880,1471
|
|
20240219,141200,1655110320,7890,7900,7900,7890,55
|
|
20240219,141100,1654676230,7890,7890,7900,7890,3
|
|
20240219,141000,1654652550,7890,7900,7900,7890,225
|
|
20240219,140900,1652875070,7900,7900,7900,7890,5
|
|
20240219,140800,1652835600,7900,7890,7900,7890,3
|
|
20240219,140700,1652811920,7890,7900,7900,7890,441
|
|
20240219,140600,1649330430,7900,7890,7900,7890,80
|
|
20240219,140500,1648698800,7900,7890,7900,7890,104
|
|
20240219,140400,1647878210,7890,7890,7900,7890,88
|
|
20240219,140300,1647183880,7890,7890,7890,7890,3
|
|
20240219,140200,1647160210,7890,7890,7890,7890,109
|
|
20240219,140100,1646300200,7890,7890,7890,7890,2
|
|
20240219,140000,1646284420,7890,7890,7900,7890,30
|
|
20240219,135900,1646047700,7890,7900,7900,7890,18
|
|
20240219,135800,1645905520,7890,7890,7900,7890,153
|
|
20240219,135700,1644698340,7890,7890,7890,7890,2
|
|
20240219,135600,1644682560,7880,7880,7880,7880,2
|
|
20240219,135500,1644666800,7890,7900,7900,7890,56
|
|
20240219,135400,1644224940,7890,7890,7890,7890,1
|
|
20240219,135300,1644217050,7890,7890,7900,7890,505
|
|
20240219,135200,1640232010,7890,7890,7890,7890,27
|
|
20240219,135100,1640018980,7890,7880,7890,7880,1099
|
|
20240219,135000,1631347890,7890,7890,7890,7880,7
|
|
20240219,134900,1631292670,7880,7880,7880,7880,8
|
|
20240219,134800,1631229630,7880,7880,7880,7880,3
|
|
20240219,134700,1631205990,7880,7880,7880,7880,50
|
|
20240219,134600,1630811990,7880,7880,7880,7880,0
|
|
20240219,134500,1630811990,7880,7880,7880,7880,2
|
|
20240219,134400,1630796230,7880,7880,7880,7880,500
|
|
20240219,134300,1626856230,7880,7880,7880,7880,1
|
|
20240219,134200,1626848350,7880,7880,7880,7870,336
|
|
20240219,134100,1624200870,7880,7880,7880,7880,792
|
|
20240219,134000,1617959910,7880,7870,7880,7870,687
|
|
20240219,133900,1612546370,7870,7870,7870,7870,0
|
|
20240219,133800,1612546370,7870,7880,7880,7870,2
|
|
20240219,133700,1612530620,7870,7870,7870,7870,305
|
|
20240219,133600,1610130270,7870,7870,7870,7870,221
|
|
20240219,133500,1608391000,7880,7880,7880,7880,4
|
|
20240219,133400,1608359480,7870,7870,7870,7870,11
|
|
20240219,133300,1608272910,7870,7870,7870,7870,1
|
|
20240219,133200,1608265040,7880,7880,7880,7880,253
|
|
20240219,133100,1606271400,7890,7880,7890,7880,106
|
|
20240219,133000,1605435080,7900,7900,7900,7890,42
|
|
20240219,132900,1605103450,7890,7890,7890,7880,362
|
|
20240219,132800,1602247530,7890,7880,7890,7880,287
|
|
20240219,132700,1599985610,7880,7880,7880,7880,41
|
|
20240219,132600,1599662530,7870,7870,7870,7870,1
|
|
20240219,132500,1599654660,7870,7880,7880,7870,62
|
|
20240219,132400,1599166700,7870,7880,7880,7870,18
|
|
20240219,132300,1599024880,7880,7870,7880,7870,154
|
|
20240219,132200,1597812600,7870,7860,7870,7860,490
|
|
20240219,132100,1593956310,7870,7870,7870,7870,12
|
|
20240219,132000,1593861870,7870,7870,7870,7870,1055
|
|
20240219,131900,1585559020,7870,7870,7870,7860,101
|
|
20240219,131800,1584764160,7860,7870,7870,7860,1145
|
|
20240219,131700,1575753480,7870,7870,7870,7870,203
|
|
20240219,131600,1574155870,7870,7870,7870,7870,26
|
|
20240219,131500,1573951250,7880,7880,7880,7880,2
|
|
20240219,131400,1573935490,7870,7870,7870,7870,611
|
|
20240219,131300,1569126920,7870,7870,7870,7870,2
|
|
20240219,131200,1569111180,7870,7870,7870,7870,1
|
|
20240219,131100,1569103310,7860,7860,7860,7860,0
|
|
20240219,131000,1569103310,7860,7870,7870,7860,269
|
|
20240219,130900,1566986290,7870,7880,7880,7870,794
|
|
20240219,130800,1560736890,7880,7880,7880,7880,3
|
|
20240219,130700,1560713250,7870,7880,7880,7870,16
|
|
20240219,130600,1560587190,7870,7880,7880,7870,21
|
|
20240219,130500,1560421760,7880,7890,7890,7880,3
|
|
20240219,130400,1560398100,7880,7880,7880,7880,58
|
|
20240219,130300,1559941060,7870,7880,7880,7870,160
|
|
20240219,130200,1558681270,7870,7880,7880,7870,500
|
|
20240219,130100,1554744530,7870,7870,7870,7870,6
|
|
20240219,130000,1554697310,7870,7890,7890,7870,12
|
|
20240219,125900,1554602740,7890,7890,7890,7890,2
|
|
20240219,125800,1554586960,7880,7870,7880,7870,82
|
|
20240219,125700,1553941510,7870,7880,7890,7870,169
|
|
20240219,125600,1552608910,7880,7880,7880,7870,33
|
|
20240219,125500,1552348880,7880,7870,7880,7870,6
|
|
20240219,125400,1552301610,7880,7880,7880,7880,234
|
|
20240219,125300,1550457690,7880,7870,7880,7870,199
|
|
20240219,125200,1548889600,7880,7880,7880,7880,492
|
|
20240219,125100,1545012640,7900,7880,7900,7880,66
|
|
20240219,125000,1544491280,7900,7900,7900,7900,20
|
|
20240219,124900,1544333280,7900,7890,7900,7890,320
|
|
20240219,124800,1541808380,7870,7880,7890,7870,30
|
|
20240219,124700,1541571970,7870,7870,7870,7870,0
|
|
20240219,124600,1541571970,7870,7880,7880,7870,2
|
|
20240219,124500,1541556220,7880,7880,7880,7880,70
|
|
20240219,124400,1541004620,7880,7870,7880,7870,3
|
|
20240219,124300,1540980990,7880,7870,7880,7870,743
|
|
20240219,124200,1535126160,7870,7870,7870,7870,1247
|
|
20240219,124100,1525312270,7870,7880,7880,7870,140
|
|
20240219,124000,1524209080,7880,7880,7880,7880,2
|
|
20240219,123900,1524193320,7870,7870,7870,7870,452
|
|
20240219,123800,1520636080,7870,7880,7880,7870,2
|
|
20240219,123700,1520620330,7880,7880,7880,7880,254
|
|
20240219,123600,1518618810,7890,7890,7890,7890,33
|
|
20240219,123500,1518358440,7890,7880,7890,7880,166
|
|
20240219,123400,1517048720,7880,7880,7880,7870,568
|
|
20240219,123300,1512572900,7880,7880,7880,7880,1
|
|
20240219,123200,1512565020,7870,7880,7880,7870,2
|
|
20240219,123100,1512549270,7880,7880,7880,7880,2
|
|
20240219,123000,1512533510,7860,7860,7860,7860,1
|
|
20240219,122900,1512525650,7870,7870,7870,7870,0
|
|
20240219,122800,1512525650,7870,7870,7870,7870,34
|
|
20240219,122700,1512258070,7870,7890,7890,7870,78
|
|
20240219,122600,1511642670,7890,7890,7890,7890,1603
|
|
20240219,122500,1498995000,7890,7870,7890,7860,412
|
|
20240219,122400,1495751080,7870,7870,7870,7860,142
|
|
20240219,122300,1494633730,7870,7860,7870,7860,35
|
|
20240219,122200,1494358620,7860,7880,7880,7860,8
|
|
20240219,122100,1494295650,7880,7870,7880,7860,121
|
|
20240219,122000,1493342810,7870,7870,7880,7870,17
|
|
20240219,121900,1493209000,7870,7870,7870,7870,2
|
|
20240219,121800,1493193260,7870,7870,7880,7870,685
|
|
20240219,121700,1487801710,7870,7870,7870,7870,1
|
|
20240219,121600,1487793840,7870,7870,7870,7860,26
|
|
20240219,121500,1487589420,7860,7870,7870,7860,5
|
|
20240219,121400,1487550080,7860,7870,7870,7860,144
|
|
20240219,121300,1486418110,7870,7870,7870,7860,10
|
|
20240219,121200,1486339420,7870,7870,7870,7870,27
|
|
20240219,121100,1486126930,7870,7870,7870,7870,20
|
|
20240219,121000,1485969530,7870,7870,7870,7870,138
|
|
20240219,120900,1484883470,7870,7870,7870,7870,20
|
|
20240219,120800,1484726070,7870,7870,7870,7870,1
|
|
20240219,120700,1484718200,7890,7890,7890,7890,0
|
|
20240219,120600,1484718200,7890,7860,7890,7860,290
|
|
20240219,120500,1482434820,7870,7860,7870,7860,285
|
|
20240219,120400,1480194690,7860,7860,7860,7860,3
|
|
20240219,120300,1480171110,7870,7870,7870,7870,0
|
|
20240219,120200,1480171110,7870,7860,7870,7860,1786
|
|
20240219,120100,1466120240,7870,7870,7870,7860,533
|
|
20240219,120000,1461930550,7870,7880,7880,7870,103
|
|
20240219,115900,1461119920,7870,7870,7870,7870,21
|
|
20240219,115800,1460954650,7870,7870,7870,7870,447
|
|
20240219,115700,1457436760,7870,7870,7880,7870,432
|
|
20240219,115600,1454036910,7870,7870,7880,7870,104
|
|
20240219,115500,1453218400,7880,7870,7880,7870,121
|
|
20240219,115400,1452264930,7890,7870,7890,7870,691
|
|
20240219,115300,1446825520,7870,7870,7870,7870,30
|
|
20240219,115200,1446589420,7870,7880,7880,7870,604
|
|
20240219,115100,1441830110,7880,7870,7880,7870,113
|
|
20240219,115000,1440940190,7870,7880,7880,7870,27
|
|
20240219,114900,1440727650,7870,7870,7880,7870,162
|
|
20240219,114800,1439451110,7880,7880,7880,7880,35
|
|
20240219,114700,1439175310,7870,7870,7870,7870,2
|
|
20240219,114600,1439159570,7870,7870,7870,7870,3
|
|
20240219,114500,1439135960,7880,7870,7880,7870,4
|
|
20240219,114400,1439104460,7870,7870,7870,7870,24
|
|
20240219,114300,1438915580,7880,7880,7880,7880,9
|
|
20240219,114200,1438844660,7870,7870,7870,7870,1
|
|
20240219,114100,1438836790,7870,7880,7880,7870,5
|
|
20240219,114000,1438797420,7870,7880,7880,7870,4
|
|
20240219,113900,1438765910,7880,7880,7880,7880,6
|
|
20240219,113800,1438718630,7870,7870,7870,7870,1
|
|
20240219,113700,1438710760,7870,7870,7870,7860,1074
|
|
20240219,113600,1430258610,7880,7870,7880,7860,791
|
|
20240219,113500,1424033040,7860,7860,7860,7860,3
|
|
20240219,113400,1424009460,7850,7850,7850,7850,0
|
|
20240219,113300,1424009460,7850,7850,7850,7850,1
|
|
20240219,113200,1424001610,7860,7860,7860,7860,421
|
|
20240219,113100,1420692550,7860,7860,7860,7850,416
|
|
20240219,113000,1417426790,7850,7850,7860,7850,110
|
|
20240219,112900,1416563270,7850,7860,7860,7850,190
|
|
20240219,112800,1415071160,7850,7860,7860,7850,207
|
|
20240219,112700,1413444160,7860,7860,7860,7850,76
|
|
20240219,112600,1412846920,7850,7850,7850,7840,89
|
|
20240219,112500,1412148280,7850,7840,7850,7840,10
|
|
20240219,112400,1412069790,7840,7840,7840,7840,2
|
|
20240219,112300,1412054110,7840,7840,7840,7840,11
|
|
20240219,112200,1411967870,7840,7840,7840,7840,132
|
|
20240219,112100,1410932990,7840,7850,7850,7840,735
|
|
20240219,112000,1405163250,7850,7850,7850,7840,13
|
|
20240219,111900,1405061210,7850,7840,7850,7830,358
|
|
20240219,111800,1402253710,7840,7840,7850,7840,1410
|
|
20240219,111700,1391199210,7840,7840,7850,7840,793
|
|
20240219,111600,1384982080,7840,7850,7850,7840,64
|
|
20240219,111500,1384479690,7850,7860,7860,7850,825
|
|
20240219,111400,1378003420,7850,7860,7860,7850,2
|
|
20240219,111300,1377987710,7860,7850,7860,7850,1201
|
|
20240219,111200,1368559750,7850,7850,7860,7850,215
|
|
20240219,111100,1366871820,7850,7870,7880,7850,4503
|
|
20240219,111000,1331487540,7870,7870,7880,7860,1435
|
|
20240219,110900,1320194300,7870,7870,7870,7870,68
|
|
20240219,110800,1319659140,7870,7870,7870,7870,252
|
|
20240219,110700,1317675900,7870,7870,7870,7860,537
|
|
20240219,110600,1313451030,7870,7860,7870,7860,2367
|
|
20240219,110500,1294842330,7870,7870,7870,7870,228
|
|
20240219,110400,1293047970,7860,7870,7870,7860,1220
|
|
20240219,110300,1283458580,7870,7870,7870,7870,20
|
|
20240219,110200,1283301180,7860,7880,7880,7860,3482
|
|
20240219,110100,1255897820,7880,7880,7880,7880,5
|
|
20240219,110000,1255858420,7870,7880,7880,7870,1047
|
|
20240219,105900,1247618410,7870,7880,7880,7870,85
|
|
20240219,105800,1246948660,7880,7880,7880,7870,246
|
|
20240219,105700,1245011180,7870,7890,7890,7870,5218
|
|
20240219,105600,1203893240,7880,7890,7890,7880,33
|
|
20240219,105500,1203633070,7880,7880,7890,7880,252
|
|
20240219,105400,1201647290,7890,7890,7890,7880,59
|
|
20240219,105300,1201182350,7890,7880,7890,7880,367
|
|
20240219,105200,1198286730,7880,7880,7880,7880,5
|
|
20240219,105100,1198247330,7890,7890,7890,7880,1084
|
|
20240219,105000,1189695910,7890,7900,7900,7890,1225
|
|
20240219,104900,1180018800,7890,7880,7890,7880,528
|
|
20240219,104800,1175853320,7880,7880,7880,7880,782
|
|
20240219,104700,1169691160,7880,7880,7880,7880,623
|
|
20240219,104600,1164781920,7880,7890,7890,7880,1528
|
|
20240219,104500,1152740270,7890,7880,7890,7880,160
|
|
20240219,104400,1151477920,7890,7890,7890,7880,1224
|
|
20240219,104300,1141829750,7890,7890,7890,7890,333
|
|
20240219,104200,1139202380,7890,7890,7890,7880,503
|
|
20240219,104100,1135233870,7890,7880,7890,7880,64
|
|
20240219,104000,1134728940,7890,7880,7890,7880,302
|
|
20240219,103900,1132346370,7890,7880,7890,7880,105
|
|
20240219,103800,1131517930,7880,7890,7890,7880,228
|
|
20240219,103700,1129719040,7890,7890,7890,7890,71
|
|
20240219,103600,1129158850,7880,7890,7900,7880,34
|
|
20240219,103500,1128890570,7890,7890,7890,7890,590
|
|
20240219,103400,1124235470,7880,7880,7890,7880,237
|
|
20240219,103300,1122367890,7890,7890,7890,7890,1940
|
|
20240219,103200,1107061290,7900,7910,7910,7900,178
|
|
20240219,103100,1105653810,7910,7890,7910,7890,1077
|
|
20240219,103000,1097153540,7910,7900,7910,7900,632
|
|
20240219,102900,1092160710,7900,7890,7900,7890,34
|
|
20240219,102800,1091892420,7910,7910,7910,7910,0
|
|
20240219,102700,1091892420,7910,7900,7910,7900,4433
|
|
20240219,102600,1056871420,7910,7910,7910,7910,127
|
|
20240219,102500,1055866850,7910,7910,7910,7900,123
|
|
20240219,102400,1054894110,7900,7910,7910,7900,4073
|
|
20240219,102300,1022678570,7920,7920,7920,7910,561
|
|
20240219,102200,1018235460,7940,7920,7940,7920,1326
|
|
20240219,102100,1007719700,7920,7920,7920,7920,610
|
|
20240219,102000,1002888500,7930,7930,7930,7920,94
|
|
20240219,101900,1002143090,7930,7920,7930,7920,178
|
|
20240219,101800,1000732140,7920,7920,7920,7920,0
|
|
20240219,101700,1000732140,7920,7930,7930,7920,6135
|
|
20240219,101600,952099640,7930,7930,7930,7930,990
|
|
20240219,101500,944248940,7930,7930,7930,7920,2291
|
|
20240219,101400,926081320,7920,7930,7930,7920,1115
|
|
20240219,101300,917249870,7930,7930,7930,7920,2105
|
|
20240219,101200,900574720,7920,7930,7930,7920,3
|
|
20240219,101100,900550940,7920,7920,7920,7920,541
|
|
20240219,101000,896266220,7930,7930,7930,7920,218
|
|
20240219,100900,894538750,7920,7920,7920,7920,611
|
|
20240219,100800,889699630,7920,7920,7920,7920,23
|
|
20240219,100700,889517470,7920,7910,7920,7910,4371
|
|
20240219,100600,854913490,7920,7920,7920,7920,5
|
|
20240219,100500,854873890,7910,7920,7920,7910,404
|
|
20240219,100400,851678080,7920,7920,7920,7920,1278
|
|
20240219,100300,841556320,7920,7930,7930,7920,1708
|
|
20240219,100200,828028870,7920,7930,7930,7920,501
|
|
20240219,100100,824060940,7920,7930,7930,7920,11
|
|
20240219,100000,823973810,7930,7920,7930,7920,249
|
|
20240219,095900,822000440,7920,7920,7920,7920,51
|
|
20240219,095800,821596520,7920,7920,7920,7910,5255
|
|
20240219,095700,779981520,7920,7920,7920,7920,267
|
|
20240219,095600,777866880,7920,7930,7930,7920,2603
|
|
20240219,095500,757242330,7920,7920,7930,7920,953
|
|
20240219,095400,749693550,7920,7940,7940,7920,700
|
|
20240219,095300,744141350,7940,7930,7940,7930,111
|
|
20240219,095200,743261010,7930,7930,7940,7930,502
|
|
20240219,095100,739280040,7940,7940,7940,7940,60
|
|
20240219,095000,738803640,7930,7930,7930,7930,752
|
|
20240219,094900,732840280,7920,7930,7930,7920,419
|
|
20240219,094800,729517810,7930,7930,7930,7920,1226
|
|
20240219,094700,719795640,7930,7930,7930,7930,10
|
|
20240219,094600,719716340,7930,7950,7950,7930,59
|
|
20240219,094500,719248140,7950,7930,7950,7930,2216
|
|
20240219,094400,701655590,7930,7920,7930,7900,903
|
|
20240219,094300,694502790,7930,7910,7930,7910,962
|
|
20240219,094200,686885230,7920,7920,7920,7920,94
|
|
20240219,094100,686140750,7920,7920,7920,7920,137
|
|
20240219,094000,685055710,7920,7910,7920,7900,3178
|
|
20240219,093900,659919510,7910,7930,7930,7900,2930
|
|
20240219,093800,636741360,7930,7930,7930,7920,6051
|
|
20240219,093700,588804320,7930,7930,7940,7930,977
|
|
20240219,093600,581056700,7940,7940,7940,7930,63
|
|
20240219,093500,580556490,7940,7930,7950,7930,1067
|
|
20240219,093400,572084710,7940,7960,7960,7940,3695
|
|
20240219,093300,542745220,7950,7960,7960,7940,429
|
|
20240219,093200,539336580,7950,7970,7970,7950,3119
|
|
20240219,093100,514538400,7970,7970,7970,7960,514
|
|
20240219,093000,510444920,7970,7960,7970,7950,2903
|
|
20240219,092900,487345190,7960,7950,7960,7950,3862
|
|
20240219,092800,456617050,7950,7950,7950,7950,1199
|
|
20240219,092700,447085000,7950,7950,7950,7950,263
|
|
20240219,092600,444994150,7960,7940,7960,7940,1690
|
|
20240219,092500,431554930,7950,7960,7960,7950,549
|
|
20240219,092400,427189520,7960,7970,7970,7950,8044
|
|
20240219,092300,363136630,7960,7950,7960,7950,4225
|
|
20240219,092200,329515510,7950,7950,7950,7950,2270
|
|
20240219,092100,311469010,7940,7940,7940,7940,427
|
|
20240219,092000,308078630,7940,7930,7950,7930,1896
|
|
20240219,091900,293024810,7930,7930,7940,7930,762
|
|
20240219,091800,286976850,7940,7940,7940,7930,1143
|
|
20240219,091700,277908520,7950,7940,7950,7930,162
|
|
20240219,091600,276622440,7940,7940,7950,7930,1139
|
|
20240219,091500,267578230,7940,7940,7940,7930,1624
|
|
20240219,091400,254684470,7940,7930,7940,7930,641
|
|
20240219,091300,249598430,7950,7950,7950,7950,163
|
|
20240219,091200,248302580,7960,7940,7960,7920,7206
|
|
20240219,091100,191043630,7930,7930,7930,7930,477
|
|
20240219,091000,187261020,7940,7930,7940,7920,472
|
|
20240219,090900,183514100,7930,7920,7940,7920,2717
|
|
20240219,090800,161972200,7930,7930,7950,7920,2637
|
|
20240219,090700,141038730,7940,7930,7940,7930,4380
|
|
20240219,090600,106282100,7930,7910,7930,7910,3292
|
|
20240219,090500,80202190,7930,7930,7940,7920,1200
|
|
20240219,090400,70677190,7930,7920,7930,7920,1658
|
|
20240219,090300,57540870,7920,7900,7920,7900,2402
|
|
20240219,090200,38541750,7900,7900,7900,7880,2637
|
|
20240219,090100,17716190,7910,7900,7910,7900,470
|
|
20240219,090000,13999980,7880,7900,7900,7880,1773
|