670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,200600,1762041420,8540,8540,8540,8540,0
|
|
20240215,200500,1762041420,8540,8540,8540,8540,0
|
|
20240215,200400,1762041420,8540,8540,8540,8540,0
|
|
20240215,200300,1762041420,8540,8540,8540,8540,0
|
|
20240215,200200,1762041420,8540,8540,8540,8540,0
|
|
20240215,200100,1762041420,8540,8540,8540,8540,0
|
|
20240215,200000,1762041420,8540,8540,8540,8540,0
|
|
20240215,195900,1762041420,8540,8540,8540,8540,0
|
|
20240215,195800,1762041420,8540,8540,8540,8540,0
|
|
20240215,195700,1762041420,8540,8540,8540,8540,0
|
|
20240215,195600,1762041420,8540,8540,8540,8540,0
|
|
20240215,195500,1762041420,8540,8540,8540,8540,0
|
|
20240215,195400,1762041420,8540,8540,8540,8540,0
|
|
20240215,195300,1762041420,8540,8540,8540,8540,0
|
|
20240215,195200,1762041420,8540,8540,8540,8540,0
|
|
20240215,195100,1762041420,8540,8540,8540,8540,0
|
|
20240215,195000,1762041420,8540,8540,8540,8540,0
|
|
20240215,194900,1762041420,8540,8540,8540,8540,0
|
|
20240215,194800,1762041420,8540,8540,8540,8540,0
|
|
20240215,194700,1762041420,8540,8540,8540,8540,0
|
|
20240215,194600,1762041420,8540,8540,8540,8540,0
|
|
20240215,194500,1762041420,8540,8540,8540,8540,0
|
|
20240215,194400,1762041420,8540,8540,8540,8540,0
|
|
20240215,194300,1762041420,8540,8540,8540,8540,0
|
|
20240215,194200,1762041420,8540,8540,8540,8540,0
|
|
20240215,194100,1762041420,8540,8540,8540,8540,0
|
|
20240215,194000,1762041420,8540,8540,8540,8540,0
|
|
20240215,193900,1762041420,8540,8540,8540,8540,0
|
|
20240215,193800,1762041420,8540,8540,8540,8540,0
|
|
20240215,193700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,193600,1762041420,8540,8540,8540,8540,0
|
|
20240215,193500,1762041420,8540,8540,8540,8540,0
|
|
20240215,193400,1762041420,8540,8540,8540,8540,0
|
|
20240215,193300,1762041420,8540,8540,8540,8540,0
|
|
20240215,193200,1762041420,8540,8540,8540,8540,0
|
|
20240215,193100,1762041420,8540,8540,8540,8540,0
|
|
20240215,193000,1762041420,8540,8540,8540,8540,0
|
|
20240215,192900,1762041420,8540,8540,8540,8540,0
|
|
20240215,192800,1762041420,8540,8540,8540,8540,0
|
|
20240215,192700,1762041420,8540,8540,8540,8540,0
|
|
20240215,192600,1762041420,8540,8540,8540,8540,0
|
|
20240215,192500,1762041420,8540,8540,8540,8540,0
|
|
20240215,192400,1762041420,8540,8540,8540,8540,0
|
|
20240215,192300,1762041420,8540,8540,8540,8540,0
|
|
20240215,192200,1762041420,8540,8540,8540,8540,0
|
|
20240215,192100,1762041420,8540,8540,8540,8540,0
|
|
20240215,192000,1762041420,8540,8540,8540,8540,0
|
|
20240215,191900,1762041420,8540,8540,8540,8540,0
|
|
20240215,191800,1762041420,8540,8540,8540,8540,0
|
|
20240215,191700,1762041420,8540,8540,8540,8540,0
|
|
20240215,191600,1762041420,8540,8540,8540,8540,0
|
|
20240215,191500,1762041420,8540,8540,8540,8540,0
|
|
20240215,191400,1762041420,8540,8540,8540,8540,0
|
|
20240215,191300,1762041420,8540,8540,8540,8540,0
|
|
20240215,191200,1762041420,8540,8540,8540,8540,0
|
|
20240215,191100,1762041420,8540,8540,8540,8540,0
|
|
20240215,191000,1762041420,8540,8540,8540,8540,0
|
|
20240215,190900,1762041420,8540,8540,8540,8540,0
|
|
20240215,190800,1762041420,8540,8540,8540,8540,0
|
|
20240215,190700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,190600,1762041420,8540,8540,8540,8540,0
|
|
20240215,190500,1762041420,8540,8540,8540,8540,0
|
|
20240215,190400,1762041420,8540,8540,8540,8540,0
|
|
20240215,190300,1762041420,8540,8540,8540,8540,0
|
|
20240215,190200,1762041420,8540,8540,8540,8540,0
|
|
20240215,190100,1762041420,8540,8540,8540,8540,0
|
|
20240215,190000,1762041420,8540,8540,8540,8540,0
|
|
20240215,185900,1762041420,8540,8540,8540,8540,0
|
|
20240215,185800,1762041420,8540,8540,8540,8540,0
|
|
20240215,185700,1762041420,8540,8540,8540,8540,0
|
|
20240215,185600,1762041420,8540,8540,8540,8540,0
|
|
20240215,185500,1762041420,8540,8540,8540,8540,0
|
|
20240215,185400,1762041420,8540,8540,8540,8540,0
|
|
20240215,185300,1762041420,8540,8540,8540,8540,0
|
|
20240215,185200,1762041420,8540,8540,8540,8540,0
|
|
20240215,185100,1762041420,8540,8540,8540,8540,0
|
|
20240215,185000,1762041420,8540,8540,8540,8540,0
|
|
20240215,184900,1762041420,8540,8540,8540,8540,0
|
|
20240215,184800,1762041420,8540,8540,8540,8540,0
|
|
20240215,184700,1762041420,8540,8540,8540,8540,0
|
|
20240215,184600,1762041420,8540,8540,8540,8540,0
|
|
20240215,184500,1762041420,8540,8540,8540,8540,0
|
|
20240215,184400,1762041420,8540,8540,8540,8540,0
|
|
20240215,184300,1762041420,8540,8540,8540,8540,0
|
|
20240215,184200,1762041420,8540,8540,8540,8540,0
|
|
20240215,184100,1762041420,8540,8540,8540,8540,0
|
|
20240215,184000,1762041420,8540,8540,8540,8540,0
|
|
20240215,183900,1762041420,8540,8540,8540,8540,0
|
|
20240215,183800,1762041420,8540,8540,8540,8540,0
|
|
20240215,183700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,183600,1762041420,8540,8540,8540,8540,0
|
|
20240215,183500,1762041420,8540,8540,8540,8540,0
|
|
20240215,183400,1762041420,8540,8540,8540,8540,0
|
|
20240215,183300,1762041420,8540,8540,8540,8540,0
|
|
20240215,183200,1762041420,8540,8540,8540,8540,0
|
|
20240215,183100,1762041420,8540,8540,8540,8540,0
|
|
20240215,183000,1762041420,8540,8540,8540,8540,0
|
|
20240215,182900,1762041420,8540,8540,8540,8540,0
|
|
20240215,182800,1762041420,8540,8540,8540,8540,0
|
|
20240215,182700,1762041420,8540,8540,8540,8540,0
|
|
20240215,182600,1762041420,8540,8540,8540,8540,0
|
|
20240215,182500,1762041420,8540,8540,8540,8540,0
|
|
20240215,182400,1762041420,8540,8540,8540,8540,0
|
|
20240215,182300,1762041420,8540,8540,8540,8540,0
|
|
20240215,182200,1762041420,8540,8540,8540,8540,0
|
|
20240215,182100,1762041420,8540,8540,8540,8540,0
|
|
20240215,182000,1762041420,8540,8540,8540,8540,0
|
|
20240215,181900,1762041420,8540,8540,8540,8540,0
|
|
20240215,181800,1762041420,8540,8540,8540,8540,0
|
|
20240215,181700,1762041420,8540,8540,8540,8540,0
|
|
20240215,181600,1762041420,8540,8540,8540,8540,0
|
|
20240215,181500,1762041420,8540,8540,8540,8540,0
|
|
20240215,181400,1762041420,8540,8540,8540,8540,0
|
|
20240215,181300,1762041420,8540,8540,8540,8540,0
|
|
20240215,181200,1762041420,8540,8540,8540,8540,0
|
|
20240215,181100,1762041420,8540,8540,8540,8540,0
|
|
20240215,181000,1762041420,8540,8540,8540,8540,0
|
|
20240215,180900,1762041420,8540,8540,8540,8540,0
|
|
20240215,180800,1762041420,8540,8540,8540,8540,0
|
|
20240215,180700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,180600,1762041420,8540,8540,8540,8540,0
|
|
20240215,180500,1762041420,8540,8540,8540,8540,0
|
|
20240215,180400,1762041420,8540,8540,8540,8540,0
|
|
20240215,180300,1762041420,8540,8540,8540,8540,0
|
|
20240215,180200,1762041420,8540,8540,8540,8540,0
|
|
20240215,180100,1762041420,8540,8540,8540,8540,0
|
|
20240215,180000,1762041420,8540,8540,8540,8540,0
|
|
20240215,175900,1762041420,8540,8540,8540,8540,0
|
|
20240215,175800,1762041420,8540,8540,8540,8540,0
|
|
20240215,175700,1762041420,8540,8540,8540,8540,0
|
|
20240215,175600,1762041420,8540,8540,8540,8540,0
|
|
20240215,175500,1762041420,8540,8540,8540,8540,0
|
|
20240215,175400,1762041420,8540,8540,8540,8540,0
|
|
20240215,175300,1762041420,8540,8540,8540,8540,0
|
|
20240215,175200,1762041420,8540,8540,8540,8540,0
|
|
20240215,175100,1762041420,8540,8540,8540,8540,0
|
|
20240215,175000,1762041420,8540,8540,8540,8540,0
|
|
20240215,174900,1762041420,8540,8540,8540,8540,0
|
|
20240215,174800,1762041420,8540,8540,8540,8540,0
|
|
20240215,174700,1762041420,8540,8540,8540,8540,0
|
|
20240215,174600,1762041420,8540,8540,8540,8540,0
|
|
20240215,174500,1762041420,8540,8540,8540,8540,0
|
|
20240215,174400,1762041420,8540,8540,8540,8540,0
|
|
20240215,174300,1762041420,8540,8540,8540,8540,0
|
|
20240215,174200,1762041420,8540,8540,8540,8540,0
|
|
20240215,174100,1762041420,8540,8540,8540,8540,0
|
|
20240215,174000,1762041420,8540,8540,8540,8540,0
|
|
20240215,173900,1762041420,8540,8540,8540,8540,0
|
|
20240215,173800,1762041420,8540,8540,8540,8540,0
|
|
20240215,173700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,173600,1762041420,8540,8540,8540,8540,0
|
|
20240215,173500,1762041420,8540,8540,8540,8540,0
|
|
20240215,173400,1762041420,8540,8540,8540,8540,0
|
|
20240215,173300,1762041420,8540,8540,8540,8540,0
|
|
20240215,173200,1762041420,8540,8540,8540,8540,0
|
|
20240215,173100,1762041420,8540,8540,8540,8540,0
|
|
20240215,173000,1762041420,8540,8540,8540,8540,0
|
|
20240215,172900,1762041420,8540,8540,8540,8540,0
|
|
20240215,172800,1762041420,8540,8540,8540,8540,0
|
|
20240215,172700,1762041420,8540,8540,8540,8540,0
|
|
20240215,172600,1762041420,8540,8540,8540,8540,0
|
|
20240215,172500,1762041420,8540,8540,8540,8540,0
|
|
20240215,172400,1762041420,8540,8540,8540,8540,0
|
|
20240215,172300,1762041420,8540,8540,8540,8540,0
|
|
20240215,172200,1762041420,8540,8540,8540,8540,0
|
|
20240215,172100,1762041420,8540,8540,8540,8540,0
|
|
20240215,172000,1762041420,8540,8540,8540,8540,0
|
|
20240215,171900,1762041420,8540,8540,8540,8540,0
|
|
20240215,171800,1762041420,8540,8540,8540,8540,0
|
|
20240215,171700,1762041420,8540,8540,8540,8540,0
|
|
20240215,171600,1762041420,8540,8540,8540,8540,0
|
|
20240215,171500,1762041420,8540,8540,8540,8540,0
|
|
20240215,171400,1762041420,8540,8540,8540,8540,0
|
|
20240215,171300,1762041420,8540,8540,8540,8540,0
|
|
20240215,171200,1762041420,8540,8540,8540,8540,0
|
|
20240215,171100,1762041420,8540,8540,8540,8540,0
|
|
20240215,171000,1762041420,8540,8540,8540,8540,0
|
|
20240215,170900,1762041420,8540,8540,8540,8540,0
|
|
20240215,170800,1762041420,8540,8540,8540,8540,0
|
|
20240215,170700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,170600,1762041420,8540,8540,8540,8540,0
|
|
20240215,170500,1762041420,8540,8540,8540,8540,0
|
|
20240215,170400,1762041420,8540,8540,8540,8540,0
|
|
20240215,170300,1762041420,8540,8540,8540,8540,0
|
|
20240215,170200,1762041420,8540,8540,8540,8540,0
|
|
20240215,170100,1762041420,8540,8540,8540,8540,0
|
|
20240215,170000,1762041420,8540,8540,8540,8540,0
|
|
20240215,165900,1762041420,8540,8540,8540,8540,0
|
|
20240215,165800,1762041420,8540,8540,8540,8540,0
|
|
20240215,165700,1762041420,8540,8540,8540,8540,0
|
|
20240215,165600,1762041420,8540,8540,8540,8540,0
|
|
20240215,165500,1762041420,8540,8540,8540,8540,0
|
|
20240215,165400,1762041420,8540,8540,8540,8540,0
|
|
20240215,165300,1762041420,8540,8540,8540,8540,0
|
|
20240215,165200,1762041420,8540,8540,8540,8540,0
|
|
20240215,165100,1762041420,8540,8540,8540,8540,0
|
|
20240215,165000,1762041420,8540,8540,8540,8540,0
|
|
20240215,164900,1762041420,8540,8540,8540,8540,0
|
|
20240215,164800,1762041420,8540,8540,8540,8540,0
|
|
20240215,164700,1762041420,8540,8540,8540,8540,0
|
|
20240215,164600,1762041420,8540,8540,8540,8540,0
|
|
20240215,164500,1762041420,8540,8540,8540,8540,0
|
|
20240215,164400,1762041420,8540,8540,8540,8540,0
|
|
20240215,164300,1762041420,8540,8540,8540,8540,0
|
|
20240215,164200,1762041420,8540,8540,8540,8540,0
|
|
20240215,164100,1762041420,8540,8540,8540,8540,0
|
|
20240215,164000,1762041420,8540,8540,8540,8540,0
|
|
20240215,163900,1762041420,8540,8540,8540,8540,0
|
|
20240215,163800,1762041420,8540,8540,8540,8540,0
|
|
20240215,163700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,163600,1762041420,8540,8540,8540,8540,0
|
|
20240215,163500,1762041420,8540,8540,8540,8540,0
|
|
20240215,163400,1762041420,8540,8540,8540,8540,0
|
|
20240215,163300,1762041420,8540,8540,8540,8540,0
|
|
20240215,163200,1762041420,8540,8540,8540,8540,0
|
|
20240215,163100,1762041420,8540,8540,8540,8540,0
|
|
20240215,163000,1762041420,8540,8540,8540,8540,0
|
|
20240215,162900,1762041420,8540,8540,8540,8540,0
|
|
20240215,162800,1762041420,8540,8540,8540,8540,0
|
|
20240215,162700,1762041420,8540,8540,8540,8540,0
|
|
20240215,162600,1762041420,8540,8540,8540,8540,0
|
|
20240215,162500,1762041420,8540,8540,8540,8540,0
|
|
20240215,162400,1762041420,8540,8540,8540,8540,0
|
|
20240215,162300,1762041420,8540,8540,8540,8540,0
|
|
20240215,162200,1762041420,8540,8540,8540,8540,0
|
|
20240215,162100,1762041420,8540,8540,8540,8540,0
|
|
20240215,162000,1762041420,8540,8540,8540,8540,0
|
|
20240215,161900,1762041420,8540,8540,8540,8540,0
|
|
20240215,161800,1762041420,8540,8540,8540,8540,0
|
|
20240215,161700,1762041420,8540,8540,8540,8540,0
|
|
20240215,161600,1762041420,8540,8540,8540,8540,0
|
|
20240215,161500,1762041420,8540,8540,8540,8540,0
|
|
20240215,161400,1762041420,8540,8540,8540,8540,0
|
|
20240215,161300,1762041420,8540,8540,8540,8540,0
|
|
20240215,161200,1762041420,8540,8540,8540,8540,0
|
|
20240215,161100,1762041420,8540,8540,8540,8540,0
|
|
20240215,161000,1762041420,8540,8540,8540,8540,0
|
|
20240215,160900,1762041420,8540,8540,8540,8540,0
|
|
20240215,160800,1762041420,8540,8540,8540,8540,0
|
|
20240215,160700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,160600,1762041420,8540,8540,8540,8540,0
|
|
20240215,160500,1762041420,8540,8540,8540,8540,0
|
|
20240215,160400,1762041420,8540,8540,8540,8540,0
|
|
20240215,160300,1762041420,8540,8540,8540,8540,0
|
|
20240215,160200,1762041420,8540,8540,8540,8540,0
|
|
20240215,160100,1762041420,8540,8540,8540,8540,0
|
|
20240215,160000,1762041420,8540,8540,8540,8540,0
|
|
20240215,155900,1762041420,8540,8540,8540,8540,0
|
|
20240215,155800,1762041420,8540,8540,8540,8540,0
|
|
20240215,155700,1762041420,8540,8540,8540,8540,0
|
|
20240215,155600,1762041420,8540,8540,8540,8540,0
|
|
20240215,155500,1762041420,8540,8540,8540,8540,0
|
|
20240215,155400,1762041420,8540,8540,8540,8540,0
|
|
20240215,155300,1762041420,8540,8540,8540,8540,0
|
|
20240215,155200,1762041420,8540,8540,8540,8540,0
|
|
20240215,155100,1762041420,8540,8540,8540,8540,0
|
|
20240215,155000,1762041420,8540,8540,8540,8540,0
|
|
20240215,154900,1762041420,8540,8540,8540,8540,0
|
|
20240215,154800,1762041420,8540,8540,8540,8540,0
|
|
20240215,154700,1762041420,8540,8540,8540,8540,0
|
|
20240215,154600,1762041420,8540,8540,8540,8540,0
|
|
20240215,154500,1762041420,8540,8540,8540,8540,0
|
|
20240215,154400,1762041420,8540,8540,8540,8540,0
|
|
20240215,154300,1762041420,8540,8540,8540,8540,0
|
|
20240215,154200,1762041420,8540,8540,8540,8540,0
|
|
20240215,154100,1762041420,8540,8540,8540,8540,0
|
|
20240215,154000,1762041420,8540,8540,8540,8540,0
|
|
20240215,153900,1762041420,8540,8540,8540,8540,0
|
|
20240215,153800,1762041420,8540,8540,8540,8540,0
|
|
20240215,153700,1762041420,8540,8540,8540,8540,2227
|
|
20240215,153600,1762041420,8540,8540,8540,8540,0
|
|
20240215,153500,1762041420,8540,8540,8540,8540,0
|
|
20240215,153400,1762041420,8540,8540,8540,8540,0
|
|
20240215,153300,1762041420,8540,8540,8540,8540,0
|
|
20240215,153200,1762041420,8540,8540,8540,8540,0
|
|
20240215,153100,1762041420,8540,8540,8540,8540,0
|
|
20240215,153000,1762041420,8540,8540,8540,8540,2227
|
|
20240215,152900,1743022840,8540,8540,8540,8540,0
|
|
20240215,152800,1743022840,8540,8540,8540,8540,0
|
|
20240215,152700,1743022840,8540,8540,8540,8540,0
|
|
20240215,152600,1743022840,8540,8540,8540,8540,0
|
|
20240215,152500,1743022840,8540,8540,8540,8540,0
|
|
20240215,152400,1743022840,8540,8540,8540,8540,0
|
|
20240215,152300,1743022840,8540,8540,8540,8540,0
|
|
20240215,152200,1743022840,8540,8540,8540,8540,0
|
|
20240215,152100,1743022840,8540,8540,8540,8540,0
|
|
20240215,152000,1743022840,8540,8540,8540,8540,0
|
|
20240215,151900,1743022840,8540,8550,8550,8520,80
|
|
20240215,151800,1742339800,8550,8550,8550,8530,255
|
|
20240215,151700,1740161620,8550,8540,8550,8530,37
|
|
20240215,151600,1739845740,8540,8510,8550,8500,1557
|
|
20240215,151500,1726588290,8550,8550,8550,8520,486
|
|
20240215,151400,1722447100,8550,8550,8550,8540,506
|
|
20240215,151300,1718124850,8550,8550,8550,8540,33
|
|
20240215,151200,1717842990,8550,8540,8550,8540,151
|
|
20240215,151100,1716553410,8540,8550,8550,8520,28
|
|
20240215,151000,1716314660,8550,8540,8550,8520,305
|
|
20240215,150900,1713709880,8540,8520,8540,8520,317
|
|
20240215,150800,1711003040,8520,8540,8540,8520,122
|
|
20240215,150700,1709962930,8530,8530,8530,8530,27
|
|
20240215,150600,1709732620,8540,8540,8540,8540,1
|
|
20240215,150500,1709724080,8540,8530,8540,8530,278
|
|
20240215,150400,1707352160,8530,8550,8550,8530,138
|
|
20240215,150300,1706173640,8540,8540,8550,8540,98
|
|
20240215,150200,1705336680,8540,8550,8550,8540,3
|
|
20240215,150100,1705311040,8550,8540,8550,8540,153
|
|
20240215,150000,1704004390,8550,8540,8550,8530,16
|
|
20240215,145900,1703867670,8550,8550,8550,8550,640
|
|
20240215,145800,1698395670,8550,8550,8550,8550,8
|
|
20240215,145700,1698327270,8550,8530,8550,8500,1778
|
|
20240215,145600,1683153370,8530,8530,8530,8530,11
|
|
20240215,145500,1683059540,8530,8510,8530,8500,2010
|
|
20240215,145400,1665967060,8530,8510,8530,8510,124
|
|
20240215,145300,1664910730,8510,8510,8510,8510,0
|
|
20240215,145200,1664910730,8510,8510,8510,8510,400
|
|
20240215,145100,1661506730,8510,8510,8510,8510,5
|
|
20240215,145000,1661464180,8510,8510,8510,8510,24
|
|
20240215,144900,1661259940,8530,8530,8530,8530,9
|
|
20240215,144800,1661183170,8510,8520,8520,8510,1590
|
|
20240215,144700,1647646070,8510,8510,8510,8510,1
|
|
20240215,144600,1647637560,8510,8520,8530,8510,764
|
|
20240215,144500,1641126450,8510,8520,8520,8510,21
|
|
20240215,144400,1640947560,8520,8520,8520,8520,30
|
|
20240215,144300,1640691960,8510,8510,8510,8510,263
|
|
20240215,144200,1638453830,8510,8510,8510,8510,5
|
|
20240215,144100,1638411280,8520,8520,8520,8520,100
|
|
20240215,144000,1637559280,8520,8520,8520,8520,5
|
|
20240215,143900,1637516680,8520,8520,8520,8520,0
|
|
20240215,143800,1637516680,8520,8510,8520,8510,123
|
|
20240215,143700,1636469840,8520,8520,8520,8520,627
|
|
20240215,143600,1631127800,8530,8530,8530,8530,12
|
|
20240215,143500,1631025440,8530,8530,8530,8530,80
|
|
20240215,143400,1630343040,8520,8520,8520,8520,95
|
|
20240215,143300,1629533640,8520,8520,8520,8520,1
|
|
20240215,143200,1629525120,8520,8510,8520,8510,72
|
|
20240215,143100,1628912300,8500,8500,8500,8500,0
|
|
20240215,143000,1628912300,8500,8500,8500,8500,19
|
|
20240215,142900,1628750800,8510,8520,8520,8510,2180
|
|
20240215,142800,1610198500,8520,8520,8520,8520,0
|
|
20240215,142700,1610198500,8520,8520,8520,8520,11
|
|
20240215,142600,1610104780,8520,8520,8520,8520,30
|
|
20240215,142500,1609849180,8520,8520,8520,8520,0
|
|
20240215,142400,1609849180,8520,8520,8520,8520,965
|
|
20240215,142300,1601627380,8520,8520,8520,8520,127
|
|
20240215,142200,1600545340,8530,8520,8530,8520,1028
|
|
20240215,142100,1591786760,8520,8520,8520,8520,27
|
|
20240215,142000,1591556720,8520,8530,8530,8520,107
|
|
20240215,141900,1590645010,8520,8520,8520,8520,0
|
|
20240215,141800,1590645010,8520,8520,8520,8520,0
|
|
20240215,141700,1590645010,8520,8530,8530,8520,67
|
|
20240215,141600,1590074070,8520,8520,8520,8520,0
|
|
20240215,141500,1590074070,8520,8520,8520,8520,17
|
|
20240215,141400,1589929230,8530,8530,8530,8530,500
|
|
20240215,141300,1585664230,8530,8530,8530,8530,1
|
|
20240215,141200,1585655700,8520,8520,8520,8520,50
|
|
20240215,141100,1585229700,8520,8520,8520,8520,674
|
|
20240215,141000,1579487220,8520,8520,8520,8520,0
|
|
20240215,140900,1579487220,8520,8520,8520,8520,211
|
|
20240215,140800,1577689500,8520,8520,8520,8520,245
|
|
20240215,140700,1575602100,8520,8520,8520,8520,0
|
|
20240215,140600,1575602100,8520,8520,8520,8520,100
|
|
20240215,140500,1574750100,8520,8520,8520,8520,367
|
|
20240215,140400,1571623260,8520,8520,8520,8520,0
|
|
20240215,140300,1571623260,8520,8530,8530,8520,109
|
|
20240215,140200,1570693580,8530,8530,8530,8530,1
|
|
20240215,140100,1570685050,8520,8520,8520,8520,200
|
|
20240215,140000,1568981050,8520,8520,8520,8520,17
|
|
20240215,135900,1568836210,8520,8540,8540,8520,52
|
|
20240215,135800,1568393140,8530,8530,8530,8530,0
|
|
20240215,135700,1568393140,8530,8530,8530,8530,491
|
|
20240215,135600,1564204910,8540,8540,8540,8540,0
|
|
20240215,135500,1564204910,8540,8530,8540,8530,60
|
|
20240215,135400,1563692810,8540,8550,8550,8540,3
|
|
20240215,135300,1563667170,8540,8540,8540,8540,1015
|
|
20240215,135200,1554999070,8540,8540,8540,8540,1114
|
|
20240215,135100,1545485510,8540,8540,8540,8540,171
|
|
20240215,135000,1544025170,8540,8540,8540,8540,26
|
|
20240215,134900,1543803130,8540,8530,8540,8530,1081
|
|
20240215,134800,1534571490,8530,8530,8530,8530,40
|
|
20240215,134700,1534230290,8540,8540,8540,8540,165
|
|
20240215,134600,1532821190,8540,8540,8540,8540,0
|
|
20240215,134500,1532821190,8540,8550,8550,8540,238
|
|
20240215,134400,1530787460,8540,8540,8540,8540,1055
|
|
20240215,134300,1521777760,8540,8540,8540,8530,587
|
|
20240215,134200,1516764850,8530,8540,8540,8530,851
|
|
20240215,134100,1509497480,8530,8530,8530,8530,30
|
|
20240215,134000,1509241580,8530,8530,8530,8530,100
|
|
20240215,133900,1508388580,8530,8530,8530,8530,45
|
|
20240215,133800,1508004730,8520,8520,8520,8520,0
|
|
20240215,133700,1508004730,8520,8520,8520,8520,100
|
|
20240215,133600,1507152730,8530,8530,8530,8530,500
|
|
20240215,133500,1502887730,8530,8540,8540,8530,558
|
|
20240215,133400,1498127410,8540,8540,8540,8540,30
|
|
20240215,133300,1497871210,8540,8540,8540,8540,10
|
|
20240215,133200,1497785810,8540,8540,8540,8530,421
|
|
20240215,133100,1494190510,8540,8540,8540,8540,1
|
|
20240215,133000,1494181970,8540,8540,8540,8540,106
|
|
20240215,132900,1493276730,8550,8540,8550,8540,677
|
|
20240215,132800,1487494530,8540,8540,8540,8540,634
|
|
20240215,132700,1482080170,8540,8530,8540,8530,61
|
|
20240215,132600,1481559340,8530,8530,8530,8530,115
|
|
20240215,132500,1480578390,8520,8520,8520,8520,150
|
|
20240215,132400,1479300390,8520,8520,8520,8520,0
|
|
20240215,132300,1479300390,8520,8520,8520,8520,197
|
|
20240215,132200,1477621950,8520,8520,8520,8520,487
|
|
20240215,132100,1473472710,8520,8520,8520,8520,51
|
|
20240215,132000,1473038190,8520,8520,8520,8520,580
|
|
20240215,131900,1468096590,8530,8540,8540,8530,338
|
|
20240215,131800,1465213340,8530,8530,8530,8530,18
|
|
20240215,131700,1465059800,8520,8550,8550,8520,1178
|
|
20240215,131600,1454998900,8550,8550,8550,8550,16
|
|
20240215,131500,1454862100,8550,8540,8550,8540,481
|
|
20240215,131400,1450754030,8550,8550,8550,8550,122
|
|
20240215,131300,1449710930,8550,8550,8550,8550,1544
|
|
20240215,131200,1436509730,8560,8550,8560,8550,230
|
|
20240215,131100,1434543170,8550,8550,8550,8550,782
|
|
20240215,131000,1427857070,8550,8550,8550,8540,1907
|
|
20240215,130900,1411552240,8550,8550,8550,8550,476
|
|
20240215,130800,1407482440,8540,8540,8540,8540,11
|
|
20240215,130700,1407388500,8550,8550,8550,8550,83
|
|
20240215,130600,1406678850,8550,8550,8550,8550,2910
|
|
20240215,130500,1381798350,8550,8550,8550,8540,602
|
|
20240215,130400,1376652250,8550,8540,8550,8540,1101
|
|
20240215,130300,1367248700,8540,8540,8540,8540,50
|
|
20240215,130200,1366821700,8540,8530,8540,8530,300
|
|
20240215,130100,1364262620,8530,8530,8530,8530,350
|
|
20240215,130000,1361277120,8540,8540,8540,8540,1
|
|
20240215,125900,1361268580,8520,8520,8520,8520,2
|
|
20240215,125800,1361251540,8540,8530,8540,8530,20
|
|
20240215,125700,1361080890,8540,8520,8540,8520,155
|
|
20240215,125600,1359759760,8540,8530,8540,8530,126
|
|
20240215,125500,1358684450,8540,8540,8550,8540,281
|
|
20240215,125400,1356284680,8530,8530,8530,8530,15
|
|
20240215,125300,1356156730,8540,8540,8550,8540,146
|
|
20240215,125200,1354909880,8540,8530,8550,8530,3711
|
|
20240215,125100,1323217650,8530,8520,8530,8520,2340
|
|
20240215,125000,1303273370,8520,8510,8520,8510,396
|
|
20240215,124900,1299901130,8510,8510,8510,8510,47
|
|
20240215,124800,1299501160,8520,8510,8520,8510,255
|
|
20240215,124700,1297331060,8520,8500,8520,8500,160
|
|
20240215,124600,1295969220,8520,8510,8520,8510,120
|
|
20240215,124500,1294947920,8480,8510,8520,8480,601
|
|
20240215,124400,1289828110,8510,8510,8510,8510,100
|
|
20240215,124300,1288977110,8520,8480,8520,8480,57
|
|
20240215,124200,1288492570,8480,8500,8500,8480,1163
|
|
20240215,124100,1278619340,8520,8520,8520,8520,62
|
|
20240215,124000,1278091100,8520,8520,8520,8520,5
|
|
20240215,123900,1278048500,8520,8520,8520,8520,5
|
|
20240215,123800,1278005900,8500,8500,8500,8500,1
|
|
20240215,123700,1277997400,8500,8490,8510,8490,952
|
|
20240215,123600,1269907640,8490,8490,8490,8490,0
|
|
20240215,123500,1269907640,8490,8490,8490,8490,106
|
|
20240215,123400,1269007700,8500,8500,8500,8500,0
|
|
20240215,123300,1269007700,8500,8500,8500,8500,105
|
|
20240215,123200,1268115200,8500,8500,8500,8500,17
|
|
20240215,123100,1267970700,8490,8510,8510,8490,122
|
|
20240215,123000,1266932620,8510,8510,8510,8510,0
|
|
20240215,122900,1266932620,8510,8510,8510,8510,210
|
|
20240215,122800,1265145520,8510,8510,8510,8510,0
|
|
20240215,122700,1265145520,8510,8510,8510,8510,16
|
|
20240215,122600,1265009360,8490,8490,8490,8490,0
|
|
20240215,122500,1265009360,8490,8490,8490,8490,20
|
|
20240215,122400,1264839560,8500,8520,8520,8500,6
|
|
20240215,122300,1264788500,8500,8500,8500,8500,17
|
|
20240215,122200,1264644000,8510,8510,8510,8510,1
|
|
20240215,122100,1264635490,8510,8510,8510,8510,2
|
|
20240215,122000,1264618470,8520,8520,8520,8520,0
|
|
20240215,121900,1264618470,8520,8520,8520,8520,0
|
|
20240215,121800,1264618470,8520,8520,8520,8520,0
|
|
20240215,121700,1264618470,8520,8520,8520,8520,0
|
|
20240215,121600,1264618470,8520,8520,8520,8520,502
|
|
20240215,121500,1260341430,8500,8500,8500,8500,109
|
|
20240215,121400,1259414930,8490,8500,8500,8490,503
|
|
20240215,121300,1255143190,8510,8500,8510,8500,83
|
|
20240215,121200,1254437660,8510,8510,8510,8510,1
|
|
20240215,121100,1254429150,8520,8500,8520,8500,120
|
|
20240215,121000,1253407960,8500,8500,8500,8500,77
|
|
20240215,120900,1252753460,8500,8500,8500,8500,30
|
|
20240215,120800,1252498460,8510,8510,8510,8510,200
|
|
20240215,120700,1250796460,8510,8510,8510,8510,58
|
|
20240215,120600,1250302880,8510,8510,8510,8510,0
|
|
20240215,120500,1250302880,8510,8510,8510,8510,0
|
|
20240215,120400,1250302880,8510,8510,8510,8510,1
|
|
20240215,120300,1250294370,8520,8510,8520,8510,651
|
|
20240215,120200,1244754170,8520,8520,8520,8520,0
|
|
20240215,120100,1244754170,8520,8520,8520,8500,19
|
|
20240215,120000,1244592630,8500,8500,8500,8500,17
|
|
20240215,115900,1244448130,8520,8520,8520,8520,0
|
|
20240215,115800,1244448130,8520,8520,8520,8500,145
|
|
20240215,115700,1243214020,8520,8500,8520,8500,135
|
|
20240215,115600,1242064160,8520,8520,8520,8520,5
|
|
20240215,115500,1242021560,8520,8470,8520,8470,12
|
|
20240215,115400,1241919370,8520,8500,8520,8470,14976
|
|
20240215,115300,1114972580,8500,8500,8500,8500,37
|
|
20240215,115200,1114658080,8510,8510,8510,8510,0
|
|
20240215,115100,1114658080,8510,8510,8510,8510,205
|
|
20240215,115000,1112913530,8510,8510,8510,8510,0
|
|
20240215,114900,1112913530,8510,8510,8510,8510,357
|
|
20240215,114800,1109875460,8510,8510,8510,8510,50
|
|
20240215,114700,1109449960,8510,8510,8510,8510,116
|
|
20240215,114600,1108462800,8510,8510,8510,8510,400
|
|
20240215,114500,1105058800,8520,8520,8520,8520,15
|
|
20240215,114400,1104931000,8510,8510,8510,8510,17
|
|
20240215,114300,1104786330,8520,8520,8520,8520,0
|
|
20240215,114200,1104786330,8520,8520,8520,8520,0
|
|
20240215,114100,1104786330,8520,8520,8520,8520,5
|
|
20240215,114000,1104743730,8520,8520,8520,8520,2
|
|
20240215,113900,1104726690,8520,8520,8520,8520,0
|
|
20240215,113800,1104726690,8520,8510,8520,8510,133
|
|
20240215,113700,1103594770,8510,8510,8510,8510,5
|
|
20240215,113600,1103552220,8510,8510,8510,8510,0
|
|
20240215,113500,1103552220,8510,8520,8520,8510,1032
|
|
20240215,113400,1094759600,8520,8520,8520,8510,9
|
|
20240215,113300,1094682980,8490,8520,8520,8490,779
|
|
20240215,113200,1088052590,8490,8520,8520,8490,1915
|
|
20240215,113100,1071779850,8510,8510,8510,8510,50
|
|
20240215,113000,1071354350,8520,8520,8520,8520,0
|
|
20240215,112900,1071354350,8520,8520,8520,8520,295
|
|
20240215,112800,1068840950,8510,8520,8530,8510,153
|
|
20240215,112700,1067537750,8520,8500,8520,8490,2628
|
|
20240215,112600,1045180350,8510,8500,8510,8500,301
|
|
20240215,112500,1042621840,8510,8510,8510,8510,165
|
|
20240215,112400,1041217690,8510,8510,8510,8510,1000
|
|
20240215,112300,1032707690,8500,8500,8500,8500,50
|
|
20240215,112200,1032282690,8520,8510,8520,8500,205
|
|
20240215,112100,1030538290,8510,8510,8520,8510,1010
|
|
20240215,112000,1021943180,8530,8530,8530,8530,100
|
|
20240215,111900,1021090180,8530,8530,8530,8530,0
|
|
20240215,111800,1021090180,8530,8530,8530,8530,315
|
|
20240215,111700,1018403230,8530,8520,8530,8520,110
|
|
20240215,111600,1017465930,8530,8530,8530,8530,23
|
|
20240215,111500,1017269740,8510,8520,8530,8510,424
|
|
20240215,111400,1013653640,8520,8520,8520,8520,442
|
|
20240215,111300,1009887800,8520,8520,8520,8510,71
|
|
20240215,111200,1009283480,8530,8520,8530,8520,10
|
|
20240215,111100,1009198270,8520,8520,8520,8520,12
|
|
20240215,111000,1009096030,8510,8510,8510,8510,0
|
|
20240215,110900,1009096030,8510,8520,8530,8510,265
|
|
20240215,110800,1006836090,8520,8520,8520,8520,350
|
|
20240215,110700,1003854090,8530,8530,8530,8530,0
|
|
20240215,110600,1003854090,8530,8530,8530,8530,127
|
|
20240215,110500,1002770780,8510,8510,8510,8510,17
|
|
20240215,110400,1002626110,8530,8520,8530,8520,741
|
|
20240215,110300,996308380,8530,8530,8530,8530,0
|
|
20240215,110200,996308380,8530,8530,8530,8530,0
|
|
20240215,110100,996308380,8530,8510,8530,8500,321
|
|
20240215,110000,993576560,8510,8520,8520,8510,100
|
|
20240215,105900,992725550,8510,8510,8510,8510,0
|
|
20240215,105800,992725550,8510,8510,8510,8510,17
|
|
20240215,105700,992580880,8530,8530,8530,8530,101
|
|
20240215,105600,991719350,8530,8530,8530,8500,162
|
|
20240215,105500,990337520,8530,8530,8540,8530,172
|
|
20240215,105400,988870350,8540,8540,8540,8530,254
|
|
20240215,105300,986703610,8540,8500,8540,8500,950
|
|
20240215,105200,978613540,8500,8500,8500,8500,517
|
|
20240215,105100,974219040,8510,8510,8510,8510,72
|
|
20240215,105000,973606320,8510,8510,8510,8510,249
|
|
20240215,104900,971487330,8520,8520,8520,8520,256
|
|
20240215,104800,969306210,8510,8520,8520,8510,495
|
|
20240215,104700,965089570,8520,8520,8520,8520,291
|
|
20240215,104600,962610250,8520,8520,8520,8520,5
|
|
20240215,104500,962567650,8520,8520,8520,8510,34
|
|
20240215,104400,962277980,8520,8520,8520,8520,183
|
|
20240215,104300,960718820,8510,8520,8530,8510,85
|
|
20240215,104200,959994800,8520,8520,8520,8510,37
|
|
20240215,104100,959679760,8520,8520,8520,8520,45
|
|
20240215,104000,959296360,8520,8520,8520,8520,301
|
|
20240215,103900,956731840,8520,8520,8520,8520,129
|
|
20240215,103800,955632760,8520,8520,8520,8520,600
|
|
20240215,103700,950520760,8520,8500,8520,8500,18
|
|
20240215,103600,950367740,8520,8510,8520,8510,339
|
|
20240215,103500,947481460,8520,8520,8520,8520,1
|
|
20240215,103400,947472940,8510,8510,8510,8510,3
|
|
20240215,103300,947447410,8500,8500,8500,8500,743
|
|
20240215,103200,941131910,8490,8510,8510,8490,1044
|
|
20240215,103100,932261030,8510,8520,8520,8510,62
|
|
20240215,103000,931732960,8530,8520,8530,8520,71
|
|
20240215,102900,931128020,8530,8520,8530,8520,57
|
|
20240215,102800,930642330,8520,8530,8530,8520,11015
|
|
20240215,102700,836684530,8500,8500,8500,8500,67
|
|
20240215,102600,836115030,8500,8510,8510,8500,59
|
|
20240215,102500,835613290,8540,8500,8540,8500,42
|
|
20240215,102400,835255730,8500,8540,8540,8500,3
|
|
20240215,102300,835230150,8490,8520,8540,8490,493
|
|
20240215,102200,831029320,8540,8500,8540,8500,20
|
|
20240215,102100,830859220,8500,8500,8500,8500,420
|
|
20240215,102000,827289220,8490,8500,8500,8490,4138
|
|
20240215,101900,792120530,8540,8510,8540,8510,519
|
|
20240215,101800,787700510,8550,8520,8550,8490,1085
|
|
20240215,101700,778450390,8500,8530,8540,8500,654
|
|
20240215,101600,772884130,8540,8530,8540,8520,6132
|
|
20240215,101500,720526520,8530,8520,8540,8500,316
|
|
20240215,101400,717838020,8540,8510,8540,8510,369
|
|
20240215,101300,714691550,8520,8540,8540,8520,4
|
|
20240215,101200,714657420,8540,8540,8540,8540,0
|
|
20240215,101100,714657420,8540,8530,8540,8530,495
|
|
20240215,101000,710434560,8530,8500,8530,8500,4700
|
|
20240215,100900,670349730,8500,8510,8510,8500,779
|
|
20240215,100800,663726410,8520,8520,8520,8520,1
|
|
20240215,100700,663717890,8530,8520,8530,8520,4
|
|
20240215,100600,663683790,8530,8500,8540,8500,454
|
|
20240215,100500,659811300,8530,8510,8540,8500,2657
|
|
20240215,100400,637194200,8510,8520,8530,8510,179
|
|
20240215,100300,635669290,8530,8520,8530,8510,1049
|
|
20240215,100200,626739580,8520,8540,8540,8520,534
|
|
20240215,100100,622179850,8540,8550,8550,8530,436
|
|
20240215,100000,618456410,8550,8540,8550,8510,1164
|
|
20240215,095900,608536960,8530,8550,8550,8530,1623
|
|
20240215,095800,594686530,8550,8550,8550,8540,510
|
|
20240215,095700,590326040,8550,8540,8550,8530,1345
|
|
20240215,095600,578837390,8550,8550,8560,8550,1894
|
|
20240215,095500,562640450,8550,8550,8560,8550,10237
|
|
20240215,095400,475105620,8550,8510,8550,8510,5450
|
|
20240215,095300,428621180,8510,8510,8520,8510,1094
|
|
20240215,095200,419308840,8520,8510,8520,8510,860
|
|
20240215,095100,411987220,8510,8510,8510,8510,229
|
|
20240215,095000,410038430,8500,8510,8510,8500,104
|
|
20240215,094900,409154130,8510,8500,8520,8480,584
|
|
20240215,094800,404190070,8500,8520,8520,8500,1325
|
|
20240215,094700,392919740,8520,8510,8520,8490,443
|
|
20240215,094600,389152160,8500,8480,8520,8470,1571
|
|
20240215,094500,375814530,8500,8510,8510,8480,570
|
|
20240215,094400,370965420,8510,8510,8520,8510,1418
|
|
20240215,094300,358898230,8510,8500,8510,8470,284
|
|
20240215,094200,356485660,8500,8490,8510,8490,1743
|
|
20240215,094100,341670190,8500,8480,8500,8470,345
|
|
20240215,094000,338742740,8470,8490,8500,8470,32
|
|
20240215,093900,338471610,8490,8490,8500,8450,1507
|
|
20240215,093800,325703400,8470,8470,8470,8470,210
|
|
20240215,093700,323924700,8470,8480,8480,8470,24
|
|
20240215,093600,323721410,8470,8480,8500,8470,649
|
|
20240215,093500,318219480,8480,8480,8500,8480,376
|
|
20240215,093400,315027300,8490,8490,8490,8480,635
|
|
20240215,093300,309641240,8490,8500,8500,8490,409
|
|
20240215,093200,306165960,8500,8490,8500,8490,263
|
|
20240215,093100,303930520,8500,8480,8500,8470,2183
|
|
20240215,093000,285387390,8490,8470,8490,8460,872
|
|
20240215,092900,277993800,8470,8470,8470,8470,198
|
|
20240215,092800,276316740,8450,8470,8470,8450,109
|
|
20240215,092700,275393540,8470,8470,8480,8470,1006
|
|
20240215,092600,266867500,8480,8460,8480,8460,196
|
|
20240215,092500,265207380,8430,8470,8470,8430,184
|
|
20240215,092400,263654540,8460,8460,8460,8460,813
|
|
20240215,092300,256776560,8470,8460,8470,8460,2001
|
|
20240215,092200,239838360,8430,8430,8460,8430,13
|
|
20240215,092100,239728710,8430,8420,8460,8420,703
|
|
20240215,092000,233801360,8420,8440,8440,8420,1945
|
|
20240215,091900,217412980,8440,8450,8460,8440,130
|
|
20240215,091800,216315640,8460,8470,8480,8460,605
|
|
20240215,091700,211186930,8480,8430,8480,8430,11808
|
|
20240215,091600,111161690,8430,8430,8440,8430,1305
|
|
20240215,091500,100158840,8440,8430,8440,8430,3472
|
|
20240215,091400,70857510,8430,8430,8430,8430,515
|
|
20240215,091300,66516060,8430,8430,8430,8430,5
|
|
20240215,091200,66473910,8430,8430,8440,8430,110
|
|
20240215,091100,65546010,8430,8430,8430,8430,172
|
|
20240215,091000,64096050,8430,8430,8430,8430,35
|
|
20240215,090900,63801000,8430,8430,8430,8430,0
|
|
20240215,090800,63801000,8430,8420,8430,8420,498
|
|
20240215,090700,59604370,8400,8400,8400,8400,610
|
|
20240215,090600,54480370,8400,8400,8400,8400,252
|
|
20240215,090500,52363570,8400,8400,8400,8400,348
|
|
20240215,090400,49440370,8400,8400,8400,8400,0
|
|
20240215,090300,49440370,8400,8420,8420,8400,129
|
|
20240215,090200,48356750,8420,8420,8420,8420,76
|
|
20240215,090100,47716830,8430,8380,8430,8380,1444
|
|
20240215,090000,35553620,8360,8410,8410,8360,4232
|