671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200800,1558120610,8410,8410,8410,8410,655
|
|
20240214,200700,1558120610,8410,8410,8410,8410,0
|
|
20240214,200600,1558120610,8410,8410,8410,8410,0
|
|
20240214,200500,1558120610,8410,8410,8410,8410,0
|
|
20240214,200400,1558120610,8410,8410,8410,8410,0
|
|
20240214,200300,1558120610,8410,8410,8410,8410,0
|
|
20240214,200200,1558120610,8410,8410,8410,8410,0
|
|
20240214,200100,1558120610,8410,8410,8410,8410,0
|
|
20240214,200000,1558120610,8410,8410,8410,8410,0
|
|
20240214,195900,1558120610,8410,8410,8410,8410,0
|
|
20240214,195800,1558120610,8410,8410,8410,8410,0
|
|
20240214,195700,1558120610,8410,8410,8410,8410,0
|
|
20240214,195600,1558120610,8410,8410,8410,8410,0
|
|
20240214,195500,1558120610,8410,8410,8410,8410,0
|
|
20240214,195400,1558120610,8410,8410,8410,8410,0
|
|
20240214,195300,1558120610,8410,8410,8410,8410,0
|
|
20240214,195200,1558120610,8410,8410,8410,8410,0
|
|
20240214,195100,1558120610,8410,8410,8410,8410,0
|
|
20240214,195000,1558120610,8410,8410,8410,8410,0
|
|
20240214,194900,1558120610,8410,8410,8410,8410,0
|
|
20240214,194800,1558120610,8410,8410,8410,8410,0
|
|
20240214,194700,1558120610,8410,8410,8410,8410,0
|
|
20240214,194600,1558120610,8410,8410,8410,8410,0
|
|
20240214,194500,1558120610,8410,8410,8410,8410,0
|
|
20240214,194400,1558120610,8410,8410,8410,8410,0
|
|
20240214,194300,1558120610,8410,8410,8410,8410,0
|
|
20240214,194200,1558120610,8410,8410,8410,8410,0
|
|
20240214,194100,1558120610,8410,8410,8410,8410,0
|
|
20240214,194000,1558120610,8410,8410,8410,8410,0
|
|
20240214,193900,1558120610,8410,8410,8410,8410,0
|
|
20240214,193800,1558120610,8410,8410,8410,8410,655
|
|
20240214,193700,1558120610,8410,8410,8410,8410,0
|
|
20240214,193600,1558120610,8410,8410,8410,8410,0
|
|
20240214,193500,1558120610,8410,8410,8410,8410,0
|
|
20240214,193400,1558120610,8410,8410,8410,8410,0
|
|
20240214,193300,1558120610,8410,8410,8410,8410,0
|
|
20240214,193200,1558120610,8410,8410,8410,8410,0
|
|
20240214,193100,1558120610,8410,8410,8410,8410,0
|
|
20240214,193000,1558120610,8410,8410,8410,8410,0
|
|
20240214,192900,1558120610,8410,8410,8410,8410,0
|
|
20240214,192800,1558120610,8410,8410,8410,8410,0
|
|
20240214,192700,1558120610,8410,8410,8410,8410,0
|
|
20240214,192600,1558120610,8410,8410,8410,8410,0
|
|
20240214,192500,1558120610,8410,8410,8410,8410,0
|
|
20240214,192400,1558120610,8410,8410,8410,8410,0
|
|
20240214,192300,1558120610,8410,8410,8410,8410,0
|
|
20240214,192200,1558120610,8410,8410,8410,8410,0
|
|
20240214,192100,1558120610,8410,8410,8410,8410,0
|
|
20240214,192000,1558120610,8410,8410,8410,8410,0
|
|
20240214,191900,1558120610,8410,8410,8410,8410,0
|
|
20240214,191800,1558120610,8410,8410,8410,8410,0
|
|
20240214,191700,1558120610,8410,8410,8410,8410,0
|
|
20240214,191600,1558120610,8410,8410,8410,8410,0
|
|
20240214,191500,1558120610,8410,8410,8410,8410,0
|
|
20240214,191400,1558120610,8410,8410,8410,8410,0
|
|
20240214,191300,1558120610,8410,8410,8410,8410,0
|
|
20240214,191200,1558120610,8410,8410,8410,8410,0
|
|
20240214,191100,1558120610,8410,8410,8410,8410,0
|
|
20240214,191000,1558120610,8410,8410,8410,8410,0
|
|
20240214,190900,1558120610,8410,8410,8410,8410,0
|
|
20240214,190800,1558120610,8410,8410,8410,8410,655
|
|
20240214,190700,1558120610,8410,8410,8410,8410,0
|
|
20240214,190600,1558120610,8410,8410,8410,8410,0
|
|
20240214,190500,1558120610,8410,8410,8410,8410,0
|
|
20240214,190400,1558120610,8410,8410,8410,8410,0
|
|
20240214,190300,1558120610,8410,8410,8410,8410,0
|
|
20240214,190200,1558120610,8410,8410,8410,8410,0
|
|
20240214,190100,1558120610,8410,8410,8410,8410,0
|
|
20240214,190000,1558120610,8410,8410,8410,8410,0
|
|
20240214,185900,1558120610,8410,8410,8410,8410,0
|
|
20240214,185800,1558120610,8410,8410,8410,8410,0
|
|
20240214,185700,1558120610,8410,8410,8410,8410,0
|
|
20240214,185600,1558120610,8410,8410,8410,8410,0
|
|
20240214,185500,1558120610,8410,8410,8410,8410,0
|
|
20240214,185400,1558120610,8410,8410,8410,8410,0
|
|
20240214,185300,1558120610,8410,8410,8410,8410,0
|
|
20240214,185200,1558120610,8410,8410,8410,8410,0
|
|
20240214,185100,1558120610,8410,8410,8410,8410,0
|
|
20240214,185000,1558120610,8410,8410,8410,8410,0
|
|
20240214,184900,1558120610,8410,8410,8410,8410,0
|
|
20240214,184800,1558120610,8410,8410,8410,8410,0
|
|
20240214,184700,1558120610,8410,8410,8410,8410,0
|
|
20240214,184600,1558120610,8410,8410,8410,8410,0
|
|
20240214,184500,1558120610,8410,8410,8410,8410,0
|
|
20240214,184400,1558120610,8410,8410,8410,8410,0
|
|
20240214,184300,1558120610,8410,8410,8410,8410,0
|
|
20240214,184200,1558120610,8410,8410,8410,8410,0
|
|
20240214,184100,1558120610,8410,8410,8410,8410,0
|
|
20240214,184000,1558120610,8410,8410,8410,8410,0
|
|
20240214,183900,1558120610,8410,8410,8410,8410,0
|
|
20240214,183800,1558120610,8410,8410,8410,8410,655
|
|
20240214,183700,1558120610,8410,8410,8410,8410,0
|
|
20240214,183600,1558120610,8410,8410,8410,8410,0
|
|
20240214,183500,1558120610,8410,8410,8410,8410,0
|
|
20240214,183400,1558120610,8410,8410,8410,8410,0
|
|
20240214,183300,1558120610,8410,8410,8410,8410,0
|
|
20240214,183200,1558120610,8410,8410,8410,8410,0
|
|
20240214,183100,1558120610,8410,8410,8410,8410,0
|
|
20240214,183000,1558120610,8410,8410,8410,8410,0
|
|
20240214,182900,1558120610,8410,8410,8410,8410,0
|
|
20240214,182800,1558120610,8410,8410,8410,8410,0
|
|
20240214,182700,1558120610,8410,8410,8410,8410,0
|
|
20240214,182600,1558120610,8410,8410,8410,8410,0
|
|
20240214,182500,1558120610,8410,8410,8410,8410,0
|
|
20240214,182400,1558120610,8410,8410,8410,8410,0
|
|
20240214,182300,1558120610,8410,8410,8410,8410,0
|
|
20240214,182200,1558120610,8410,8410,8410,8410,0
|
|
20240214,182100,1558120610,8410,8410,8410,8410,0
|
|
20240214,182000,1558120610,8410,8410,8410,8410,0
|
|
20240214,181900,1558120610,8410,8410,8410,8410,0
|
|
20240214,181800,1558120610,8410,8410,8410,8410,0
|
|
20240214,181700,1558120610,8410,8410,8410,8410,0
|
|
20240214,181600,1558120610,8410,8410,8410,8410,0
|
|
20240214,181500,1558120610,8410,8410,8410,8410,0
|
|
20240214,181400,1558120610,8410,8410,8410,8410,0
|
|
20240214,181300,1558120610,8410,8410,8410,8410,0
|
|
20240214,181200,1558120610,8410,8410,8410,8410,0
|
|
20240214,181100,1558120610,8410,8410,8410,8410,0
|
|
20240214,181000,1558120610,8410,8410,8410,8410,0
|
|
20240214,180900,1558120610,8410,8410,8410,8410,0
|
|
20240214,180800,1558120610,8410,8410,8410,8410,655
|
|
20240214,180700,1558120610,8410,8410,8410,8410,0
|
|
20240214,180600,1558120610,8410,8410,8410,8410,0
|
|
20240214,180500,1558120610,8410,8410,8410,8410,0
|
|
20240214,180400,1558120610,8410,8410,8410,8410,0
|
|
20240214,180300,1558120610,8410,8410,8410,8410,0
|
|
20240214,180200,1558120610,8410,8410,8410,8410,0
|
|
20240214,180100,1558120610,8410,8410,8410,8410,0
|
|
20240214,180000,1558120610,8410,8410,8410,8410,0
|
|
20240214,175900,1558120610,8410,8410,8410,8410,0
|
|
20240214,175800,1558120610,8410,8410,8410,8410,0
|
|
20240214,175700,1558120610,8410,8410,8410,8410,0
|
|
20240214,175600,1558120610,8410,8410,8410,8410,0
|
|
20240214,175500,1558120610,8410,8410,8410,8410,0
|
|
20240214,175400,1558120610,8410,8410,8410,8410,0
|
|
20240214,175300,1558120610,8410,8410,8410,8410,0
|
|
20240214,175200,1558120610,8410,8410,8410,8410,0
|
|
20240214,175100,1558120610,8410,8410,8410,8410,0
|
|
20240214,175000,1558120610,8410,8410,8410,8410,0
|
|
20240214,174900,1558120610,8410,8410,8410,8410,0
|
|
20240214,174800,1558120610,8410,8410,8410,8410,0
|
|
20240214,174700,1558120610,8410,8410,8410,8410,0
|
|
20240214,174600,1558120610,8410,8410,8410,8410,0
|
|
20240214,174500,1558120610,8410,8410,8410,8410,0
|
|
20240214,174400,1558120610,8410,8410,8410,8410,0
|
|
20240214,174300,1558120610,8410,8410,8410,8410,0
|
|
20240214,174200,1558120610,8410,8410,8410,8410,0
|
|
20240214,174100,1558120610,8410,8410,8410,8410,0
|
|
20240214,174000,1558120610,8410,8410,8410,8410,0
|
|
20240214,173900,1558120610,8410,8410,8410,8410,0
|
|
20240214,173800,1558120610,8410,8410,8410,8410,655
|
|
20240214,173700,1558120610,8410,8410,8410,8410,0
|
|
20240214,173600,1558120610,8410,8410,8410,8410,0
|
|
20240214,173500,1558120610,8410,8410,8410,8410,0
|
|
20240214,173400,1558120610,8410,8410,8410,8410,0
|
|
20240214,173300,1558120610,8410,8410,8410,8410,0
|
|
20240214,173200,1558120610,8410,8410,8410,8410,0
|
|
20240214,173100,1558120610,8410,8410,8410,8410,0
|
|
20240214,173000,1558120610,8410,8410,8410,8410,0
|
|
20240214,172900,1558120610,8410,8410,8410,8410,0
|
|
20240214,172800,1558120610,8410,8410,8410,8410,0
|
|
20240214,172700,1558120610,8410,8410,8410,8410,0
|
|
20240214,172600,1558120610,8410,8410,8410,8410,0
|
|
20240214,172500,1558120610,8410,8410,8410,8410,0
|
|
20240214,172400,1558120610,8410,8410,8410,8410,0
|
|
20240214,172300,1558120610,8410,8410,8410,8410,0
|
|
20240214,172200,1558120610,8410,8410,8410,8410,0
|
|
20240214,172100,1558120610,8410,8410,8410,8410,0
|
|
20240214,172000,1558120610,8410,8410,8410,8410,0
|
|
20240214,171900,1558120610,8410,8410,8410,8410,0
|
|
20240214,171800,1558120610,8410,8410,8410,8410,0
|
|
20240214,171700,1558120610,8410,8410,8410,8410,0
|
|
20240214,171600,1558120610,8410,8410,8410,8410,0
|
|
20240214,171500,1558120610,8410,8410,8410,8410,0
|
|
20240214,171400,1558120610,8410,8410,8410,8410,0
|
|
20240214,171300,1558120610,8410,8410,8410,8410,0
|
|
20240214,171200,1558120610,8410,8410,8410,8410,0
|
|
20240214,171100,1558120610,8410,8410,8410,8410,0
|
|
20240214,171000,1558120610,8410,8410,8410,8410,0
|
|
20240214,170900,1558120610,8410,8410,8410,8410,0
|
|
20240214,170800,1558120610,8410,8410,8410,8410,655
|
|
20240214,170700,1558120610,8410,8410,8410,8410,0
|
|
20240214,170600,1558120610,8410,8410,8410,8410,0
|
|
20240214,170500,1558120610,8410,8410,8410,8410,0
|
|
20240214,170400,1558120610,8410,8410,8410,8410,0
|
|
20240214,170300,1558120610,8410,8410,8410,8410,0
|
|
20240214,170200,1558120610,8410,8410,8410,8410,0
|
|
20240214,170100,1558120610,8410,8410,8410,8410,0
|
|
20240214,170000,1558120610,8410,8410,8410,8410,0
|
|
20240214,165900,1558120610,8410,8410,8410,8410,0
|
|
20240214,165800,1558120610,8410,8410,8410,8410,0
|
|
20240214,165700,1558120610,8410,8410,8410,8410,0
|
|
20240214,165600,1558120610,8410,8410,8410,8410,0
|
|
20240214,165500,1558120610,8410,8410,8410,8410,0
|
|
20240214,165400,1558120610,8410,8410,8410,8410,0
|
|
20240214,165300,1558120610,8410,8410,8410,8410,0
|
|
20240214,165200,1558120610,8410,8410,8410,8410,0
|
|
20240214,165100,1558120610,8410,8410,8410,8410,0
|
|
20240214,165000,1558120610,8410,8410,8410,8410,0
|
|
20240214,164900,1558120610,8410,8410,8410,8410,0
|
|
20240214,164800,1558120610,8410,8410,8410,8410,0
|
|
20240214,164700,1558120610,8410,8410,8410,8410,0
|
|
20240214,164600,1558120610,8410,8410,8410,8410,0
|
|
20240214,164500,1558120610,8410,8410,8410,8410,0
|
|
20240214,164400,1558120610,8410,8410,8410,8410,0
|
|
20240214,164300,1558120610,8410,8410,8410,8410,0
|
|
20240214,164200,1558120610,8410,8410,8410,8410,0
|
|
20240214,164100,1558120610,8410,8410,8410,8410,0
|
|
20240214,164000,1558120610,8410,8410,8410,8410,0
|
|
20240214,163900,1558120610,8410,8410,8410,8410,0
|
|
20240214,163800,1558120610,8410,8410,8410,8410,655
|
|
20240214,163700,1558120610,8410,8410,8410,8410,0
|
|
20240214,163600,1558120610,8410,8410,8410,8410,0
|
|
20240214,163500,1558120610,8410,8410,8410,8410,0
|
|
20240214,163400,1558120610,8410,8410,8410,8410,0
|
|
20240214,163300,1558120610,8410,8410,8410,8410,0
|
|
20240214,163200,1558120610,8410,8410,8410,8410,0
|
|
20240214,163100,1558120610,8410,8410,8410,8410,0
|
|
20240214,163000,1558120610,8410,8410,8410,8410,0
|
|
20240214,162900,1558120610,8410,8410,8410,8410,0
|
|
20240214,162800,1558120610,8410,8410,8410,8410,0
|
|
20240214,162700,1558120610,8410,8410,8410,8410,0
|
|
20240214,162600,1558120610,8410,8410,8410,8410,0
|
|
20240214,162500,1558120610,8410,8410,8410,8410,0
|
|
20240214,162400,1558120610,8410,8410,8410,8410,0
|
|
20240214,162300,1558120610,8410,8410,8410,8410,0
|
|
20240214,162200,1558120610,8410,8410,8410,8410,0
|
|
20240214,162100,1558120610,8410,8410,8410,8410,0
|
|
20240214,162000,1558120610,8410,8410,8410,8410,0
|
|
20240214,161900,1558120610,8410,8410,8410,8410,0
|
|
20240214,161800,1558120610,8410,8410,8410,8410,0
|
|
20240214,161700,1558120610,8410,8410,8410,8410,0
|
|
20240214,161600,1558120610,8410,8410,8410,8410,0
|
|
20240214,161500,1558120610,8410,8410,8410,8410,0
|
|
20240214,161400,1558120610,8410,8410,8410,8410,0
|
|
20240214,161300,1558120610,8410,8410,8410,8410,0
|
|
20240214,161200,1558120610,8410,8410,8410,8410,0
|
|
20240214,161100,1558120610,8410,8410,8410,8410,0
|
|
20240214,161000,1558120610,8410,8410,8410,8410,0
|
|
20240214,160900,1558120610,8410,8410,8410,8410,0
|
|
20240214,160800,1558120610,8410,8410,8410,8410,655
|
|
20240214,160700,1558120610,8410,8410,8410,8410,0
|
|
20240214,160600,1558120610,8410,8410,8410,8410,0
|
|
20240214,160500,1558120610,8410,8410,8410,8410,0
|
|
20240214,160400,1558120610,8410,8410,8410,8410,0
|
|
20240214,160300,1558120610,8410,8410,8410,8410,0
|
|
20240214,160200,1558120610,8410,8410,8410,8410,0
|
|
20240214,160100,1558120610,8410,8410,8410,8410,0
|
|
20240214,160000,1558120610,8410,8410,8410,8410,0
|
|
20240214,155900,1558120610,8410,8410,8410,8410,0
|
|
20240214,155800,1558120610,8410,8410,8410,8410,0
|
|
20240214,155700,1558120610,8410,8410,8410,8410,0
|
|
20240214,155600,1558120610,8410,8410,8410,8410,0
|
|
20240214,155500,1558120610,8410,8410,8410,8410,0
|
|
20240214,155400,1558120610,8410,8410,8410,8410,0
|
|
20240214,155300,1558120610,8410,8410,8410,8410,0
|
|
20240214,155200,1558120610,8410,8410,8410,8410,0
|
|
20240214,155100,1558120610,8410,8410,8410,8410,0
|
|
20240214,155000,1558120610,8410,8410,8410,8410,0
|
|
20240214,154900,1558120610,8410,8410,8410,8410,0
|
|
20240214,154800,1558120610,8410,8410,8410,8410,0
|
|
20240214,154700,1558120610,8410,8410,8410,8410,0
|
|
20240214,154600,1558120610,8410,8410,8410,8410,0
|
|
20240214,154500,1558120610,8410,8410,8410,8410,0
|
|
20240214,154400,1558120610,8410,8410,8410,8410,0
|
|
20240214,154300,1558120610,8410,8410,8410,8410,0
|
|
20240214,154200,1558120610,8410,8410,8410,8410,0
|
|
20240214,154100,1558120610,8410,8410,8410,8410,0
|
|
20240214,154000,1558120610,8410,8410,8410,8410,0
|
|
20240214,153900,1558120610,8410,8410,8410,8410,0
|
|
20240214,153800,1558120610,8410,8410,8410,8410,655
|
|
20240214,153700,1558120610,8410,8410,8410,8410,0
|
|
20240214,153600,1558120610,8410,8410,8410,8410,0
|
|
20240214,153500,1558120610,8410,8410,8410,8410,0
|
|
20240214,153400,1558120610,8410,8410,8410,8410,0
|
|
20240214,153300,1558120610,8410,8410,8410,8410,0
|
|
20240214,153200,1558120610,8410,8410,8410,8410,0
|
|
20240214,153100,1558120610,8410,8410,8410,8410,0
|
|
20240214,153000,1558120610,8410,8410,8410,8410,655
|
|
20240214,152900,1552612060,8410,8410,8410,8410,0
|
|
20240214,152800,1552612060,8410,8410,8410,8410,0
|
|
20240214,152700,1552612060,8410,8410,8410,8410,0
|
|
20240214,152600,1552612060,8410,8410,8410,8410,0
|
|
20240214,152500,1552612060,8410,8410,8410,8410,0
|
|
20240214,152400,1552612060,8410,8410,8410,8410,0
|
|
20240214,152300,1552612060,8410,8410,8410,8410,0
|
|
20240214,152200,1552612060,8410,8410,8410,8410,0
|
|
20240214,152100,1552612060,8410,8410,8410,8410,0
|
|
20240214,152000,1552612060,8410,8410,8410,8410,0
|
|
20240214,151900,1552612060,8410,8370,8410,8370,166
|
|
20240214,151800,1551217970,8400,8410,8410,8400,10
|
|
20240214,151700,1551133900,8410,8410,8410,8400,89
|
|
20240214,151600,1550386260,8410,8410,8410,8370,131
|
|
20240214,151500,1549285840,8410,8390,8410,8370,351
|
|
20240214,151400,1546339880,8380,8400,8400,8380,339
|
|
20240214,151300,1543495710,8410,8400,8410,8400,48
|
|
20240214,151200,1543092390,8390,8410,8410,8390,6
|
|
20240214,151100,1543042030,8410,8390,8420,8390,88
|
|
20240214,151000,1542302100,8420,8420,8420,8420,6
|
|
20240214,150900,1542251580,8400,8420,8420,8400,55
|
|
20240214,150800,1541789330,8420,8420,8420,8400,27
|
|
20240214,150700,1541562450,8420,8420,8420,8420,10
|
|
20240214,150600,1541478250,8420,8360,8420,8360,1663
|
|
20240214,150500,1527538410,8370,8370,8380,8360,1927
|
|
20240214,150400,1511427480,8380,8380,8380,8380,2
|
|
20240214,150300,1511410720,8370,8380,8380,8370,66
|
|
20240214,150200,1510858250,8380,8370,8380,8370,31
|
|
20240214,150100,1510598760,8380,8380,8380,8380,30
|
|
20240214,150000,1510347360,8380,8380,8390,8380,124
|
|
20240214,145900,1509308220,8380,8380,8380,8380,3
|
|
20240214,145800,1509283080,8370,8370,8370,8370,183
|
|
20240214,145700,1507751370,8380,8370,8380,8370,60
|
|
20240214,145600,1507249150,8370,8360,8370,8360,99
|
|
20240214,145500,1506420570,8370,8370,8370,8370,183
|
|
20240214,145400,1504888860,8370,8370,8380,8370,360
|
|
20240214,145300,1501875650,8380,8380,8380,8370,148
|
|
20240214,145200,1500636830,8370,8360,8370,8360,86
|
|
20240214,145100,1499917820,8360,8370,8370,8360,1050
|
|
20240214,145000,1491132510,8380,8370,8380,8370,105
|
|
20240214,144900,1490252660,8380,8380,8380,8380,1
|
|
20240214,144800,1490244280,8370,8370,8370,8370,959
|
|
20240214,144700,1482217450,8380,8370,8380,8370,2051
|
|
20240214,144600,1465050570,8380,8380,8380,8380,198
|
|
20240214,144500,1463391330,8380,8380,8380,8380,195
|
|
20240214,144400,1461757230,8380,8380,8390,8380,203
|
|
20240214,144300,1460054890,8390,8380,8390,8380,8
|
|
20240214,144200,1459987820,8390,8390,8390,8390,1
|
|
20240214,144100,1459979430,8370,8370,8370,8370,5
|
|
20240214,144000,1459937580,8390,8370,8390,8370,503
|
|
20240214,143900,1455727410,8380,8380,8380,8380,1955
|
|
20240214,143800,1439344510,8380,8380,8380,8380,5
|
|
20240214,143700,1439302610,8380,8380,8380,8380,900
|
|
20240214,143600,1431760610,8390,8390,8390,8390,867
|
|
20240214,143500,1424486480,8400,8390,8400,8390,555
|
|
20240214,143400,1419829530,8390,8390,8400,8390,1633
|
|
20240214,143300,1406128630,8390,8390,8390,8390,480
|
|
20240214,143200,1402101430,8390,8390,8390,8390,5
|
|
20240214,143100,1402059480,8390,8390,8400,8390,359
|
|
20240214,143000,1399047420,8390,8390,8390,8390,5
|
|
20240214,142900,1399005470,8400,8400,8400,8400,250
|
|
20240214,142800,1396905470,8400,8400,8400,8400,5
|
|
20240214,142700,1396863470,8400,8400,8400,8400,50
|
|
20240214,142600,1396443470,8400,8400,8400,8400,55
|
|
20240214,142500,1395981470,8400,8400,8400,8400,5
|
|
20240214,142400,1395939470,8400,8400,8400,8400,0
|
|
20240214,142300,1395939470,8400,8400,8400,8400,0
|
|
20240214,142200,1395939470,8400,8400,8400,8400,22
|
|
20240214,142100,1395754670,8410,8400,8410,8390,431
|
|
20240214,142000,1392137040,8400,8400,8400,8400,1
|
|
20240214,141900,1392128640,8400,8400,8400,8400,161
|
|
20240214,141800,1390776240,8400,8400,8400,8400,219
|
|
20240214,141700,1388936640,8400,8410,8410,8400,6
|
|
20240214,141600,1388886230,8400,8400,8400,8400,69
|
|
20240214,141500,1388306630,8400,8400,8410,8400,435
|
|
20240214,141400,1384648630,8400,8400,8400,8400,60
|
|
20240214,141300,1384144630,8410,8420,8420,8410,17
|
|
20240214,141200,1384001610,8420,8420,8420,8420,2
|
|
20240214,141100,1383984770,8410,8420,8420,8410,50
|
|
20240214,141000,1383564220,8420,8420,8420,8420,0
|
|
20240214,140900,1383564220,8420,8420,8420,8420,6
|
|
20240214,140800,1383513700,8420,8380,8420,8380,1260
|
|
20240214,140700,1372929460,8380,8380,8380,8380,5
|
|
20240214,140600,1372887560,8390,8390,8390,8390,25
|
|
20240214,140500,1372677810,8390,8380,8390,8380,21
|
|
20240214,140400,1372501820,8380,8380,8380,8370,1655
|
|
20240214,140300,1358648470,8380,8380,8380,8380,50
|
|
20240214,140200,1358229470,8380,8390,8390,8380,1406
|
|
20240214,140100,1346447130,8390,8390,8390,8390,226
|
|
20240214,140000,1344550990,8390,8390,8390,8390,507
|
|
20240214,135900,1340297260,8390,8390,8390,8390,700
|
|
20240214,135800,1334424260,8390,8380,8390,8380,500
|
|
20240214,135700,1330234160,8390,8390,8390,8390,90
|
|
20240214,135600,1329479060,8380,8390,8390,8380,118
|
|
20240214,135500,1328489090,8390,8390,8390,8390,150
|
|
20240214,135400,1327230590,8390,8390,8390,8390,1000
|
|
20240214,135300,1318840590,8390,8390,8390,8390,0
|
|
20240214,135200,1318840590,8390,8400,8400,8390,525
|
|
20240214,135100,1314435640,8400,8400,8400,8400,2
|
|
20240214,135000,1314418840,8390,8390,8390,8390,8
|
|
20240214,134900,1314351720,8390,8390,8390,8390,50
|
|
20240214,134800,1313932220,8380,8380,8380,8370,980
|
|
20240214,134700,1305722920,8380,8390,8390,8380,1125
|
|
20240214,134600,1296293590,8390,8390,8390,8390,512
|
|
20240214,134500,1291997910,8390,8390,8390,8390,50
|
|
20240214,134400,1291578410,8390,8390,8390,8390,2
|
|
20240214,134300,1291561630,8390,8400,8400,8390,26
|
|
20240214,134200,1291343280,8400,8400,8400,8400,60
|
|
20240214,134100,1290839280,8400,8400,8400,8400,0
|
|
20240214,134000,1290839280,8400,8400,8400,8400,46
|
|
20240214,133900,1290452880,8400,8400,8400,8400,112
|
|
20240214,133800,1289512080,8390,8400,8400,8390,1010
|
|
20240214,133700,1281038080,8400,8380,8400,8380,1006
|
|
20240214,133600,1272587800,8380,8400,8400,8380,589
|
|
20240214,133500,1267648760,8400,8400,8400,8400,100
|
|
20240214,133400,1266808760,8410,8410,8410,8410,0
|
|
20240214,133300,1266808760,8410,8400,8410,8400,335
|
|
20240214,133200,1263994610,8400,8400,8400,8400,5
|
|
20240214,133100,1263952610,8390,8400,8400,8390,791
|
|
20240214,133000,1257315150,8400,8400,8400,8400,13
|
|
20240214,132900,1257205950,8400,8400,8400,8400,0
|
|
20240214,132800,1257205950,8400,8400,8400,8400,5
|
|
20240214,132700,1257163950,8410,8410,8410,8410,0
|
|
20240214,132600,1257163950,8410,8410,8410,8410,607
|
|
20240214,132500,1252059080,8410,8390,8410,8390,343
|
|
20240214,132400,1249181250,8390,8410,8410,8390,7
|
|
20240214,132300,1249122480,8410,8400,8410,8400,12
|
|
20240214,132200,1249021670,8390,8390,8390,8390,0
|
|
20240214,132100,1249021670,8390,8390,8390,8390,180
|
|
20240214,132000,1247511470,8410,8400,8410,8400,80
|
|
20240214,131900,1246839400,8400,8400,8400,8400,0
|
|
20240214,131800,1246839400,8400,8400,8400,8400,12
|
|
20240214,131700,1246738600,8390,8390,8390,8390,154
|
|
20240214,131600,1245446540,8410,8410,8410,8410,200
|
|
20240214,131500,1243764540,8410,8410,8410,8410,1
|
|
20240214,131400,1243756130,8390,8400,8400,8390,383
|
|
20240214,131300,1240538980,8410,8410,8410,8410,7
|
|
20240214,131200,1240480110,8420,8420,8420,8420,0
|
|
20240214,131100,1240480110,8420,8400,8420,8400,302
|
|
20240214,131000,1237943270,8400,8400,8400,8400,0
|
|
20240214,130900,1237943270,8400,8410,8410,8400,6
|
|
20240214,130800,1237892860,8410,8410,8410,8410,0
|
|
20240214,130700,1237892860,8410,8410,8410,8410,0
|
|
20240214,130600,1237892860,8410,8410,8410,8410,0
|
|
20240214,130500,1237892860,8410,8410,8410,8410,0
|
|
20240214,130400,1237892860,8410,8410,8410,8410,72
|
|
20240214,130300,1237287340,8410,8410,8410,8410,0
|
|
20240214,130200,1237287340,8410,8420,8420,8410,6
|
|
20240214,130100,1237236870,8400,8400,8400,8400,0
|
|
20240214,130000,1237236870,8400,8400,8400,8400,0
|
|
20240214,125900,1237236870,8400,8400,8400,8400,90
|
|
20240214,125800,1236480870,8400,8400,8400,8400,0
|
|
20240214,125700,1236480870,8400,8400,8400,8400,155
|
|
20240214,125600,1235178870,8400,8400,8400,8400,0
|
|
20240214,125500,1235178870,8400,8410,8410,8400,88
|
|
20240214,125400,1234439540,8410,8410,8410,8410,0
|
|
20240214,125300,1234439540,8410,8410,8410,8410,4
|
|
20240214,125200,1234405900,8420,8420,8420,8420,1
|
|
20240214,125100,1234397480,8400,8410,8410,8400,130
|
|
20240214,125000,1233304290,8400,8400,8400,8400,260
|
|
20240214,124900,1231120290,8420,8420,8420,8420,0
|
|
20240214,124800,1231120290,8420,8410,8420,8410,101
|
|
20240214,124700,1230270800,8410,8410,8410,8410,2
|
|
20240214,124600,1230253980,8410,8410,8410,8410,0
|
|
20240214,124500,1230253980,8410,8410,8410,8410,5
|
|
20240214,124400,1230211930,8400,8400,8400,8400,0
|
|
20240214,124300,1230211930,8400,8410,8410,8400,7
|
|
20240214,124200,1230153110,8410,8390,8410,8390,53
|
|
20240214,124100,1229708400,8390,8390,8390,8390,500
|
|
20240214,124000,1225513400,8420,8420,8420,8420,2
|
|
20240214,123900,1225496560,8420,8420,8420,8420,500
|
|
20240214,123800,1221286560,8420,8420,8420,8420,1
|
|
20240214,123700,1221278140,8390,8390,8390,8390,2
|
|
20240214,123600,1221261360,8420,8400,8420,8400,10
|
|
20240214,123500,1221177280,8400,8410,8410,8400,19
|
|
20240214,123400,1221017610,8420,8420,8420,8420,3
|
|
20240214,123300,1220992350,8420,8420,8420,8420,0
|
|
20240214,123200,1220992350,8420,8400,8420,8400,72
|
|
20240214,123100,1220386820,8390,8390,8390,8390,0
|
|
20240214,123000,1220386820,8390,8390,8390,8390,0
|
|
20240214,122900,1220386820,8390,8390,8390,8390,0
|
|
20240214,122800,1220386820,8390,8400,8400,8390,28
|
|
20240214,122700,1220151870,8400,8400,8400,8400,7
|
|
20240214,122600,1220093070,8400,8400,8400,8400,100
|
|
20240214,122500,1219253070,8400,8400,8400,8400,8
|
|
20240214,122400,1219185870,8410,8380,8410,8370,236
|
|
20240214,122300,1217208150,8380,8390,8390,8380,80
|
|
20240214,122200,1216537260,8410,8410,8410,8410,0
|
|
20240214,122100,1216537260,8410,8410,8410,8410,0
|
|
20240214,122000,1216537260,8410,8410,8410,8410,10
|
|
20240214,121900,1216453160,8410,8410,8410,8410,11
|
|
20240214,121800,1216360650,8420,8390,8420,8390,500
|
|
20240214,121700,1212158950,8380,8380,8380,8380,0
|
|
20240214,121600,1212158950,8380,8390,8390,8380,239
|
|
20240214,121500,1210153780,8390,8390,8390,8390,23
|
|
20240214,121400,1209960810,8390,8390,8390,8390,50
|
|
20240214,121300,1209541310,8390,8390,8390,8390,0
|
|
20240214,121200,1209541310,8390,8390,8390,8390,0
|
|
20240214,121100,1209541310,8390,8400,8400,8390,206
|
|
20240214,121000,1207812960,8400,8400,8400,8400,6
|
|
20240214,120900,1207762560,8390,8390,8390,8390,22
|
|
20240214,120800,1207577980,8400,8400,8400,8400,12
|
|
20240214,120700,1207477180,8400,8400,8400,8400,0
|
|
20240214,120600,1207477180,8400,8400,8400,8400,0
|
|
20240214,120500,1207477180,8400,8390,8400,8390,83
|
|
20240214,120400,1206780780,8390,8400,8400,8390,20
|
|
20240214,120300,1206612880,8400,8400,8400,8400,1001
|
|
20240214,120200,1198204480,8400,8400,8400,8400,356
|
|
20240214,120100,1195214080,8400,8400,8400,8400,0
|
|
20240214,120000,1195214080,8400,8400,8400,8400,0
|
|
20240214,115900,1195214080,8400,8380,8400,8380,12
|
|
20240214,115800,1195113320,8400,8380,8400,8380,17
|
|
20240214,115700,1194970620,8380,8380,8380,8380,1
|
|
20240214,115600,1194962240,8370,8370,8370,8370,888
|
|
20240214,115500,1187529680,8370,8370,8370,8370,1
|
|
20240214,115400,1187521310,8360,8360,8360,8360,117
|
|
20240214,115300,1186543190,8360,8360,8360,8360,0
|
|
20240214,115200,1186543190,8360,8360,8360,8360,0
|
|
20240214,115100,1186543190,8360,8360,8360,8360,10
|
|
20240214,115000,1186459590,8360,8380,8380,8360,255
|
|
20240214,114900,1184326550,8380,8390,8390,8380,231
|
|
20240214,114800,1182390620,8390,8390,8390,8390,2
|
|
20240214,114700,1182373840,8400,8400,8400,8400,1
|
|
20240214,114600,1182365440,8400,8400,8400,8400,0
|
|
20240214,114500,1182365440,8400,8400,8400,8400,0
|
|
20240214,114400,1182365440,8400,8410,8410,8400,7
|
|
20240214,114300,1182306630,8410,8410,8410,8410,1
|
|
20240214,114200,1182298220,8420,8420,8420,8420,0
|
|
20240214,114100,1182298220,8420,8420,8420,8420,6
|
|
20240214,114000,1182247700,8420,8390,8420,8390,456
|
|
20240214,113900,1178416850,8370,8370,8370,8370,5
|
|
20240214,113800,1178375000,8370,8370,8370,8370,200
|
|
20240214,113700,1176701000,8370,8370,8370,8370,0
|
|
20240214,113600,1176701000,8370,8370,8370,8370,0
|
|
20240214,113500,1176701000,8370,8370,8370,8370,98
|
|
20240214,113400,1175880740,8370,8380,8380,8370,305
|
|
20240214,113300,1173327780,8400,8400,8400,8400,0
|
|
20240214,113200,1173327780,8400,8400,8400,8400,0
|
|
20240214,113100,1173327780,8400,8400,8400,8400,0
|
|
20240214,113000,1173327780,8400,8400,8400,8400,50
|
|
20240214,112900,1172907780,8400,8400,8400,8400,10
|
|
20240214,112800,1172823780,8400,8410,8410,8400,10
|
|
20240214,112700,1172739730,8420,8420,8420,8420,0
|
|
20240214,112600,1172739730,8420,8420,8420,8420,0
|
|
20240214,112500,1172739730,8420,8420,8420,8420,0
|
|
20240214,112400,1172739730,8420,8410,8420,8410,14
|
|
20240214,112300,1172621920,8410,8420,8420,8410,4
|
|
20240214,112200,1172588270,8370,8370,8370,8330,3575
|
|
20240214,112100,1142721100,8390,8390,8390,8380,1033
|
|
20240214,112000,1134058840,8420,8390,8420,8390,4
|
|
20240214,111900,1134025250,8390,8400,8400,8390,376
|
|
20240214,111800,1130870410,8400,8400,8400,8400,0
|
|
20240214,111700,1130870410,8400,8430,8430,8400,106
|
|
20240214,111600,1129979980,8400,8430,8430,8400,91
|
|
20240214,111500,1129215550,8400,8400,8400,8400,1
|
|
20240214,111400,1129207150,8430,8430,8430,8430,0
|
|
20240214,111300,1129207150,8430,8420,8430,8420,80
|
|
20240214,111200,1128533500,8430,8420,8430,8420,12
|
|
20240214,111100,1128432440,8430,8420,8440,8420,16
|
|
20240214,111000,1128297650,8430,8430,8430,8430,7
|
|
20240214,110900,1128238640,8430,8430,8430,8430,0
|
|
20240214,110800,1128238640,8430,8430,8430,8430,0
|
|
20240214,110700,1128238640,8430,8430,8440,8430,62
|
|
20240214,110600,1127715970,8440,8410,8440,8410,1251
|
|
20240214,110500,1117176910,8420,8400,8420,8400,656
|
|
20240214,110400,1111665490,8420,8400,8420,8400,58
|
|
20240214,110300,1111177720,8410,8410,8420,8410,512
|
|
20240214,110200,1106869830,8410,8410,8410,8410,710
|
|
20240214,110100,1100898730,8420,8420,8420,8420,0
|
|
20240214,110000,1100898730,8420,8420,8420,8420,0
|
|
20240214,105900,1100898730,8420,8420,8420,8420,15
|
|
20240214,105800,1100772430,8420,8420,8420,8420,19
|
|
20240214,105700,1100612450,8420,8420,8420,8420,1263
|
|
20240214,105600,1089977990,8430,8420,8430,8420,84
|
|
20240214,105500,1089270630,8430,8430,8430,8430,0
|
|
20240214,105400,1089270630,8430,8420,8430,8420,33
|
|
20240214,105300,1088992650,8420,8430,8430,8420,273
|
|
20240214,105200,1086693490,8430,8370,8430,8370,2061
|
|
20240214,105100,1069343540,8380,8380,8380,8380,4
|
|
20240214,105000,1069310020,8380,8390,8390,8380,15
|
|
20240214,104900,1069184300,8390,8390,8390,8390,18
|
|
20240214,104800,1069033280,8390,8390,8390,8380,352
|
|
20240214,104700,1066081350,8390,8390,8390,8390,121
|
|
20240214,104600,1065066160,8390,8390,8390,8380,22
|
|
20240214,104500,1064881740,8390,8390,8390,8390,59
|
|
20240214,104400,1064386730,8390,8390,8390,8390,99
|
|
20240214,104300,1063556120,8390,8390,8390,8390,0
|
|
20240214,104200,1063556120,8390,8390,8390,8390,95
|
|
20240214,104100,1062759070,8420,8420,8420,8420,0
|
|
20240214,104000,1062759070,8420,8420,8420,8420,1
|
|
20240214,103900,1062750650,8420,8420,8420,8420,0
|
|
20240214,103800,1062750650,8420,8430,8430,8420,223
|
|
20240214,103700,1060872970,8430,8420,8430,8420,210
|
|
20240214,103600,1059104730,8430,8430,8430,8380,52
|
|
20240214,103500,1058666420,8430,8430,8430,8430,0
|
|
20240214,103400,1058666420,8430,8430,8430,8430,3
|
|
20240214,103300,1058641130,8380,8420,8430,8380,431
|
|
20240214,103200,1055013070,8400,8400,8420,8400,1021
|
|
20240214,103100,1046436650,8400,8400,8400,8400,249
|
|
20240214,103000,1044345050,8400,8400,8400,8390,102
|
|
20240214,102900,1043488960,8400,8400,8400,8400,21
|
|
20240214,102800,1043312560,8420,8420,8420,8420,1
|
|
20240214,102700,1043304140,8430,8430,8430,8430,0
|
|
20240214,102600,1043304140,8430,8370,8430,8370,111
|
|
20240214,102500,1042374470,8430,8430,8430,8430,0
|
|
20240214,102400,1042374470,8430,8410,8430,8370,685
|
|
20240214,102300,1036605530,8410,8410,8410,8410,1
|
|
20240214,102200,1036597120,8370,8410,8410,8360,989
|
|
20240214,102100,1028295760,8420,8420,8420,8420,1
|
|
20240214,102000,1028287340,8420,8420,8420,8420,0
|
|
20240214,101900,1028287340,8420,8420,8420,8420,0
|
|
20240214,101800,1028287340,8420,8420,8420,8420,0
|
|
20240214,101700,1028287340,8420,8420,8420,8420,111
|
|
20240214,101600,1027352720,8400,8420,8420,8390,675
|
|
20240214,101500,1021688770,8430,8430,8430,8430,0
|
|
20240214,101400,1021688770,8430,8430,8430,8430,51
|
|
20240214,101300,1021258840,8430,8430,8430,8430,44
|
|
20240214,101200,1020887920,8430,8430,8430,8430,10
|
|
20240214,101100,1020803620,8430,8390,8430,8380,2663
|
|
20240214,101000,998410220,8420,8420,8420,8420,15
|
|
20240214,100900,998283920,8390,8410,8440,8390,288
|
|
20240214,100800,995864380,8440,8430,8440,8430,110
|
|
20240214,100700,994937020,8440,8400,8440,8380,410
|
|
20240214,100600,991494020,8440,8430,8440,8430,15
|
|
20240214,100500,991367520,8400,8430,8440,8400,354
|
|
20240214,100400,988382850,8440,8440,8440,8390,215
|
|
20240214,100300,986569450,8440,8410,8440,8380,2883
|
|
20240214,100200,962268180,8430,8430,8430,8370,25
|
|
20240214,100100,962057610,8430,8400,8430,8370,2232
|
|
20240214,100000,943290730,8380,8380,8380,8380,126
|
|
20240214,095900,942234850,8380,8380,8410,8380,212
|
|
20240214,095800,940454750,8380,8380,8420,8370,623
|
|
20240214,095700,935232360,8370,8400,8420,8370,350
|
|
20240214,095600,932298140,8420,8420,8430,8420,543
|
|
20240214,095500,927725490,8420,8410,8420,8370,724
|
|
20240214,095400,921633450,8410,8380,8410,8380,378
|
|
20240214,095300,918465780,8380,8410,8420,8380,137
|
|
20240214,095200,917313840,8420,8380,8420,8380,206
|
|
20240214,095100,915587120,8420,8420,8420,8360,232
|
|
20240214,095000,913634210,8420,8400,8420,8360,832
|
|
20240214,094900,906649100,8380,8410,8430,8380,186
|
|
20240214,094800,905084990,8440,8410,8440,8390,4060
|
|
20240214,094700,870881490,8350,8350,8420,8350,408
|
|
20240214,094600,867461850,8360,8360,8420,8350,538
|
|
20240214,094500,862961080,8360,8370,8420,8350,467
|
|
20240214,094400,859045260,8380,8380,8420,8370,1054
|
|
20240214,094300,850186650,8420,8420,8430,8370,237
|
|
20240214,094200,848192090,8350,8390,8470,8350,3627
|
|
20240214,094100,817616720,8390,8320,8420,8290,15691
|
|
20240214,094000,685864820,8320,8320,8320,8250,15145
|
|
20240214,093900,560739600,8300,8300,8300,8300,3
|
|
20240214,093800,560714700,8300,8290,8300,8280,835
|
|
20240214,093700,553788080,8290,8290,8290,8280,373
|
|
20240214,093600,550699620,8280,8290,8290,8280,62
|
|
20240214,093500,550185720,8290,8270,8290,8270,14
|
|
20240214,093400,550069830,8290,8280,8290,8270,5062
|
|
20240214,093300,508184170,8290,8280,8290,8280,204
|
|
20240214,093200,506495030,8290,8280,8290,8280,186
|
|
20240214,093100,504953180,8290,8290,8290,8290,11
|
|
20240214,093000,504861990,8290,8290,8290,8280,326
|
|
20240214,092900,502159490,8280,8300,8310,8280,12904
|
|
20240214,092800,395184110,8310,8300,8310,8300,179
|
|
20240214,092700,393698400,8300,8310,8310,8300,82
|
|
20240214,092600,393017720,8310,8300,8310,8300,404
|
|
20240214,092500,389664360,8320,8300,8320,8300,51
|
|
20240214,092400,389241040,8300,8300,8320,8300,163
|
|
20240214,092300,387887940,8300,8310,8310,8300,624
|
|
20240214,092200,382702530,8310,8310,8310,8310,183
|
|
20240214,092100,381181800,8310,8290,8310,8290,510
|
|
20240214,092000,376949420,8300,8300,8300,8290,436
|
|
20240214,091900,373334260,8290,8310,8310,8290,76
|
|
20240214,091800,372702980,8290,8290,8300,8290,804
|
|
20240214,091700,366033250,8270,8300,8300,8270,107
|
|
20240214,091600,365148010,8270,8280,8300,8270,131
|
|
20240214,091500,364064180,8310,8260,8320,8260,298
|
|
20240214,091400,361601460,8320,8320,8320,8270,5002
|
|
20240214,091300,320198270,8300,8340,8340,8300,655
|
|
20240214,091200,314758790,8300,8300,8320,8300,3041
|
|
20240214,091100,289461900,8310,8310,8310,8290,408
|
|
20240214,091000,286075510,8310,8300,8310,8290,2041
|
|
20240214,090900,269138600,8300,8300,8300,8280,164
|
|
20240214,090800,267777460,8300,8300,8300,8280,2132
|
|
20240214,090700,250084260,8300,8300,8300,8280,1056
|
|
20240214,090600,241325640,8300,8300,8300,8290,1222
|
|
20240214,090500,231183080,8300,8300,8300,8300,225
|
|
20240214,090400,229315580,8260,8280,8300,8260,914
|
|
20240214,090300,221761460,8280,8300,8300,8280,133
|
|
20240214,090200,220658620,8300,8250,8310,8250,15875
|
|
20240214,090100,89603700,8250,8240,8260,8240,248
|
|
20240214,090000,87557420,8250,8300,8310,8240,10600
|