672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,200800,2299104250,7520,7520,7520,7520,0
|
|
20240214,200700,2299104250,7520,7520,7520,7520,0
|
|
20240214,200600,2299104250,7520,7520,7520,7520,0
|
|
20240214,200500,2299104250,7520,7520,7520,7520,0
|
|
20240214,200400,2299104250,7520,7520,7520,7520,0
|
|
20240214,200300,2299104250,7520,7520,7520,7520,0
|
|
20240214,200200,2299104250,7520,7520,7520,7520,0
|
|
20240214,200100,2299104250,7520,7520,7520,7520,0
|
|
20240214,200000,2299104250,7520,7520,7520,7520,0
|
|
20240214,195900,2299104250,7520,7520,7520,7520,0
|
|
20240214,195800,2299104250,7520,7520,7520,7520,0
|
|
20240214,195700,2299104250,7520,7520,7520,7520,0
|
|
20240214,195600,2299104250,7520,7520,7520,7520,0
|
|
20240214,195500,2299104250,7520,7520,7520,7520,0
|
|
20240214,195400,2299104250,7520,7520,7520,7520,0
|
|
20240214,195300,2299104250,7520,7520,7520,7520,0
|
|
20240214,195200,2299104250,7520,7520,7520,7520,0
|
|
20240214,195100,2299104250,7520,7520,7520,7520,0
|
|
20240214,195000,2299104250,7520,7520,7520,7520,0
|
|
20240214,194900,2299104250,7520,7520,7520,7520,0
|
|
20240214,194800,2299104250,7520,7520,7520,7520,0
|
|
20240214,194700,2299104250,7520,7520,7520,7520,0
|
|
20240214,194600,2299104250,7520,7520,7520,7520,0
|
|
20240214,194500,2299104250,7520,7520,7520,7520,0
|
|
20240214,194400,2299104250,7520,7520,7520,7520,0
|
|
20240214,194300,2299104250,7520,7520,7520,7520,0
|
|
20240214,194200,2299104250,7520,7520,7520,7520,0
|
|
20240214,194100,2299104250,7520,7520,7520,7520,0
|
|
20240214,194000,2299104250,7520,7520,7520,7520,0
|
|
20240214,193900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,193800,2299104250,7520,7520,7520,7520,0
|
|
20240214,193700,2299104250,7520,7520,7520,7520,0
|
|
20240214,193600,2299104250,7520,7520,7520,7520,0
|
|
20240214,193500,2299104250,7520,7520,7520,7520,0
|
|
20240214,193400,2299104250,7520,7520,7520,7520,0
|
|
20240214,193300,2299104250,7520,7520,7520,7520,0
|
|
20240214,193200,2299104250,7520,7520,7520,7520,0
|
|
20240214,193100,2299104250,7520,7520,7520,7520,0
|
|
20240214,193000,2299104250,7520,7520,7520,7520,0
|
|
20240214,192900,2299104250,7520,7520,7520,7520,0
|
|
20240214,192800,2299104250,7520,7520,7520,7520,0
|
|
20240214,192700,2299104250,7520,7520,7520,7520,0
|
|
20240214,192600,2299104250,7520,7520,7520,7520,0
|
|
20240214,192500,2299104250,7520,7520,7520,7520,0
|
|
20240214,192400,2299104250,7520,7520,7520,7520,0
|
|
20240214,192300,2299104250,7520,7520,7520,7520,0
|
|
20240214,192200,2299104250,7520,7520,7520,7520,0
|
|
20240214,192100,2299104250,7520,7520,7520,7520,0
|
|
20240214,192000,2299104250,7520,7520,7520,7520,0
|
|
20240214,191900,2299104250,7520,7520,7520,7520,0
|
|
20240214,191800,2299104250,7520,7520,7520,7520,0
|
|
20240214,191700,2299104250,7520,7520,7520,7520,0
|
|
20240214,191600,2299104250,7520,7520,7520,7520,0
|
|
20240214,191500,2299104250,7520,7520,7520,7520,0
|
|
20240214,191400,2299104250,7520,7520,7520,7520,0
|
|
20240214,191300,2299104250,7520,7520,7520,7520,0
|
|
20240214,191200,2299104250,7520,7520,7520,7520,0
|
|
20240214,191100,2299104250,7520,7520,7520,7520,0
|
|
20240214,191000,2299104250,7520,7520,7520,7520,0
|
|
20240214,190900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,190800,2299104250,7520,7520,7520,7520,0
|
|
20240214,190700,2299104250,7520,7520,7520,7520,0
|
|
20240214,190600,2299104250,7520,7520,7520,7520,0
|
|
20240214,190500,2299104250,7520,7520,7520,7520,0
|
|
20240214,190400,2299104250,7520,7520,7520,7520,0
|
|
20240214,190300,2299104250,7520,7520,7520,7520,0
|
|
20240214,190200,2299104250,7520,7520,7520,7520,0
|
|
20240214,190100,2299104250,7520,7520,7520,7520,0
|
|
20240214,190000,2299104250,7520,7520,7520,7520,0
|
|
20240214,185900,2299104250,7520,7520,7520,7520,0
|
|
20240214,185800,2299104250,7520,7520,7520,7520,0
|
|
20240214,185700,2299104250,7520,7520,7520,7520,0
|
|
20240214,185600,2299104250,7520,7520,7520,7520,0
|
|
20240214,185500,2299104250,7520,7520,7520,7520,0
|
|
20240214,185400,2299104250,7520,7520,7520,7520,0
|
|
20240214,185300,2299104250,7520,7520,7520,7520,0
|
|
20240214,185200,2299104250,7520,7520,7520,7520,0
|
|
20240214,185100,2299104250,7520,7520,7520,7520,0
|
|
20240214,185000,2299104250,7520,7520,7520,7520,0
|
|
20240214,184900,2299104250,7520,7520,7520,7520,0
|
|
20240214,184800,2299104250,7520,7520,7520,7520,0
|
|
20240214,184700,2299104250,7520,7520,7520,7520,0
|
|
20240214,184600,2299104250,7520,7520,7520,7520,0
|
|
20240214,184500,2299104250,7520,7520,7520,7520,0
|
|
20240214,184400,2299104250,7520,7520,7520,7520,0
|
|
20240214,184300,2299104250,7520,7520,7520,7520,0
|
|
20240214,184200,2299104250,7520,7520,7520,7520,0
|
|
20240214,184100,2299104250,7520,7520,7520,7520,0
|
|
20240214,184000,2299104250,7520,7520,7520,7520,0
|
|
20240214,183900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,183800,2299104250,7520,7520,7520,7520,0
|
|
20240214,183700,2299104250,7520,7520,7520,7520,0
|
|
20240214,183600,2299104250,7520,7520,7520,7520,0
|
|
20240214,183500,2299104250,7520,7520,7520,7520,0
|
|
20240214,183400,2299104250,7520,7520,7520,7520,0
|
|
20240214,183300,2299104250,7520,7520,7520,7520,0
|
|
20240214,183200,2299104250,7520,7520,7520,7520,0
|
|
20240214,183100,2299104250,7520,7520,7520,7520,0
|
|
20240214,183000,2299104250,7520,7520,7520,7520,0
|
|
20240214,182900,2299104250,7520,7520,7520,7520,0
|
|
20240214,182800,2299104250,7520,7520,7520,7520,0
|
|
20240214,182700,2299104250,7520,7520,7520,7520,0
|
|
20240214,182600,2299104250,7520,7520,7520,7520,0
|
|
20240214,182500,2299104250,7520,7520,7520,7520,0
|
|
20240214,182400,2299104250,7520,7520,7520,7520,0
|
|
20240214,182300,2299104250,7520,7520,7520,7520,0
|
|
20240214,182200,2299104250,7520,7520,7520,7520,0
|
|
20240214,182100,2299104250,7520,7520,7520,7520,0
|
|
20240214,182000,2299104250,7520,7520,7520,7520,0
|
|
20240214,181900,2299104250,7520,7520,7520,7520,0
|
|
20240214,181800,2299104250,7520,7520,7520,7520,0
|
|
20240214,181700,2299104250,7520,7520,7520,7520,0
|
|
20240214,181600,2299104250,7520,7520,7520,7520,0
|
|
20240214,181500,2299104250,7520,7520,7520,7520,0
|
|
20240214,181400,2299104250,7520,7520,7520,7520,0
|
|
20240214,181300,2299104250,7520,7520,7520,7520,0
|
|
20240214,181200,2299104250,7520,7520,7520,7520,0
|
|
20240214,181100,2299104250,7520,7520,7520,7520,0
|
|
20240214,181000,2299104250,7520,7520,7520,7520,0
|
|
20240214,180900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,180800,2299104250,7520,7520,7520,7520,0
|
|
20240214,180700,2299104250,7520,7520,7520,7520,0
|
|
20240214,180600,2299104250,7520,7520,7520,7520,0
|
|
20240214,180500,2299104250,7520,7520,7520,7520,0
|
|
20240214,180400,2299104250,7520,7520,7520,7520,0
|
|
20240214,180300,2299104250,7520,7520,7520,7520,0
|
|
20240214,180200,2299104250,7520,7520,7520,7520,0
|
|
20240214,180100,2299104250,7520,7520,7520,7520,0
|
|
20240214,180000,2299104250,7520,7520,7520,7520,0
|
|
20240214,175900,2299104250,7520,7520,7520,7520,0
|
|
20240214,175800,2299104250,7520,7520,7520,7520,0
|
|
20240214,175700,2299104250,7520,7520,7520,7520,0
|
|
20240214,175600,2299104250,7520,7520,7520,7520,0
|
|
20240214,175500,2299104250,7520,7520,7520,7520,0
|
|
20240214,175400,2299104250,7520,7520,7520,7520,0
|
|
20240214,175300,2299104250,7520,7520,7520,7520,0
|
|
20240214,175200,2299104250,7520,7520,7520,7520,0
|
|
20240214,175100,2299104250,7520,7520,7520,7520,0
|
|
20240214,175000,2299104250,7520,7520,7520,7520,0
|
|
20240214,174900,2299104250,7520,7520,7520,7520,0
|
|
20240214,174800,2299104250,7520,7520,7520,7520,0
|
|
20240214,174700,2299104250,7520,7520,7520,7520,0
|
|
20240214,174600,2299104250,7520,7520,7520,7520,0
|
|
20240214,174500,2299104250,7520,7520,7520,7520,0
|
|
20240214,174400,2299104250,7520,7520,7520,7520,0
|
|
20240214,174300,2299104250,7520,7520,7520,7520,0
|
|
20240214,174200,2299104250,7520,7520,7520,7520,0
|
|
20240214,174100,2299104250,7520,7520,7520,7520,0
|
|
20240214,174000,2299104250,7520,7520,7520,7520,0
|
|
20240214,173900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,173800,2299104250,7520,7520,7520,7520,0
|
|
20240214,173700,2299104250,7520,7520,7520,7520,0
|
|
20240214,173600,2299104250,7520,7520,7520,7520,0
|
|
20240214,173500,2299104250,7520,7520,7520,7520,0
|
|
20240214,173400,2299104250,7520,7520,7520,7520,0
|
|
20240214,173300,2299104250,7520,7520,7520,7520,0
|
|
20240214,173200,2299104250,7520,7520,7520,7520,0
|
|
20240214,173100,2299104250,7520,7520,7520,7520,0
|
|
20240214,173000,2299104250,7520,7520,7520,7520,0
|
|
20240214,172900,2299104250,7520,7520,7520,7520,0
|
|
20240214,172800,2299104250,7520,7520,7520,7520,0
|
|
20240214,172700,2299104250,7520,7520,7520,7520,0
|
|
20240214,172600,2299104250,7520,7520,7520,7520,0
|
|
20240214,172500,2299104250,7520,7520,7520,7520,0
|
|
20240214,172400,2299104250,7520,7520,7520,7520,0
|
|
20240214,172300,2299104250,7520,7520,7520,7520,0
|
|
20240214,172200,2299104250,7520,7520,7520,7520,0
|
|
20240214,172100,2299104250,7520,7520,7520,7520,0
|
|
20240214,172000,2299104250,7520,7520,7520,7520,0
|
|
20240214,171900,2299104250,7520,7520,7520,7520,0
|
|
20240214,171800,2299104250,7520,7520,7520,7520,0
|
|
20240214,171700,2299104250,7520,7520,7520,7520,0
|
|
20240214,171600,2299104250,7520,7520,7520,7520,0
|
|
20240214,171500,2299104250,7520,7520,7520,7520,0
|
|
20240214,171400,2299104250,7520,7520,7520,7520,0
|
|
20240214,171300,2299104250,7520,7520,7520,7520,0
|
|
20240214,171200,2299104250,7520,7520,7520,7520,0
|
|
20240214,171100,2299104250,7520,7520,7520,7520,0
|
|
20240214,171000,2299104250,7520,7520,7520,7520,0
|
|
20240214,170900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,170800,2299104250,7520,7520,7520,7520,0
|
|
20240214,170700,2299104250,7520,7520,7520,7520,0
|
|
20240214,170600,2299104250,7520,7520,7520,7520,0
|
|
20240214,170500,2299104250,7520,7520,7520,7520,0
|
|
20240214,170400,2299104250,7520,7520,7520,7520,0
|
|
20240214,170300,2299104250,7520,7520,7520,7520,0
|
|
20240214,170200,2299104250,7520,7520,7520,7520,0
|
|
20240214,170100,2299104250,7520,7520,7520,7520,0
|
|
20240214,170000,2299104250,7520,7520,7520,7520,0
|
|
20240214,165900,2299104250,7520,7520,7520,7520,0
|
|
20240214,165800,2299104250,7520,7520,7520,7520,0
|
|
20240214,165700,2299104250,7520,7520,7520,7520,0
|
|
20240214,165600,2299104250,7520,7520,7520,7520,0
|
|
20240214,165500,2299104250,7520,7520,7520,7520,0
|
|
20240214,165400,2299104250,7520,7520,7520,7520,0
|
|
20240214,165300,2299104250,7520,7520,7520,7520,0
|
|
20240214,165200,2299104250,7520,7520,7520,7520,0
|
|
20240214,165100,2299104250,7520,7520,7520,7520,0
|
|
20240214,165000,2299104250,7520,7520,7520,7520,0
|
|
20240214,164900,2299104250,7520,7520,7520,7520,0
|
|
20240214,164800,2299104250,7520,7520,7520,7520,0
|
|
20240214,164700,2299104250,7520,7520,7520,7520,0
|
|
20240214,164600,2299104250,7520,7520,7520,7520,0
|
|
20240214,164500,2299104250,7520,7520,7520,7520,0
|
|
20240214,164400,2299104250,7520,7520,7520,7520,0
|
|
20240214,164300,2299104250,7520,7520,7520,7520,0
|
|
20240214,164200,2299104250,7520,7520,7520,7520,0
|
|
20240214,164100,2299104250,7520,7520,7520,7520,0
|
|
20240214,164000,2299104250,7520,7520,7520,7520,0
|
|
20240214,163900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,163800,2299104250,7520,7520,7520,7520,0
|
|
20240214,163700,2299104250,7520,7520,7520,7520,0
|
|
20240214,163600,2299104250,7520,7520,7520,7520,0
|
|
20240214,163500,2299104250,7520,7520,7520,7520,0
|
|
20240214,163400,2299104250,7520,7520,7520,7520,0
|
|
20240214,163300,2299104250,7520,7520,7520,7520,0
|
|
20240214,163200,2299104250,7520,7520,7520,7520,0
|
|
20240214,163100,2299104250,7520,7520,7520,7520,0
|
|
20240214,163000,2299104250,7520,7520,7520,7520,0
|
|
20240214,162900,2299104250,7520,7520,7520,7520,0
|
|
20240214,162800,2299104250,7520,7520,7520,7520,0
|
|
20240214,162700,2299104250,7520,7520,7520,7520,0
|
|
20240214,162600,2299104250,7520,7520,7520,7520,0
|
|
20240214,162500,2299104250,7520,7520,7520,7520,0
|
|
20240214,162400,2299104250,7520,7520,7520,7520,0
|
|
20240214,162300,2299104250,7520,7520,7520,7520,0
|
|
20240214,162200,2299104250,7520,7520,7520,7520,0
|
|
20240214,162100,2299104250,7520,7520,7520,7520,0
|
|
20240214,162000,2299104250,7520,7520,7520,7520,0
|
|
20240214,161900,2299104250,7520,7520,7520,7520,0
|
|
20240214,161800,2299104250,7520,7520,7520,7520,0
|
|
20240214,161700,2299104250,7520,7520,7520,7520,0
|
|
20240214,161600,2299104250,7520,7520,7520,7520,0
|
|
20240214,161500,2299104250,7520,7520,7520,7520,0
|
|
20240214,161400,2299104250,7520,7520,7520,7520,0
|
|
20240214,161300,2299104250,7520,7520,7520,7520,0
|
|
20240214,161200,2299104250,7520,7520,7520,7520,0
|
|
20240214,161100,2299104250,7520,7520,7520,7520,0
|
|
20240214,161000,2299104250,7520,7520,7520,7520,0
|
|
20240214,160900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,160800,2299104250,7520,7520,7520,7520,0
|
|
20240214,160700,2299104250,7520,7520,7520,7520,0
|
|
20240214,160600,2299104250,7520,7520,7520,7520,0
|
|
20240214,160500,2299104250,7520,7520,7520,7520,0
|
|
20240214,160400,2299104250,7520,7520,7520,7520,0
|
|
20240214,160300,2299104250,7520,7520,7520,7520,0
|
|
20240214,160200,2299104250,7520,7520,7520,7520,0
|
|
20240214,160100,2299104250,7520,7520,7520,7520,0
|
|
20240214,160000,2299104250,7520,7520,7520,7520,0
|
|
20240214,155900,2299104250,7520,7520,7520,7520,0
|
|
20240214,155800,2299104250,7520,7520,7520,7520,0
|
|
20240214,155700,2299104250,7520,7520,7520,7520,0
|
|
20240214,155600,2299104250,7520,7520,7520,7520,0
|
|
20240214,155500,2299104250,7520,7520,7520,7520,0
|
|
20240214,155400,2299104250,7520,7520,7520,7520,0
|
|
20240214,155300,2299104250,7520,7520,7520,7520,0
|
|
20240214,155200,2299104250,7520,7520,7520,7520,0
|
|
20240214,155100,2299104250,7520,7520,7520,7520,0
|
|
20240214,155000,2299104250,7520,7520,7520,7520,0
|
|
20240214,154900,2299104250,7520,7520,7520,7520,0
|
|
20240214,154800,2299104250,7520,7520,7520,7520,0
|
|
20240214,154700,2299104250,7520,7520,7520,7520,0
|
|
20240214,154600,2299104250,7520,7520,7520,7520,0
|
|
20240214,154500,2299104250,7520,7520,7520,7520,0
|
|
20240214,154400,2299104250,7520,7520,7520,7520,0
|
|
20240214,154300,2299104250,7520,7520,7520,7520,0
|
|
20240214,154200,2299104250,7520,7520,7520,7520,0
|
|
20240214,154100,2299104250,7520,7520,7520,7520,0
|
|
20240214,154000,2299104250,7520,7520,7520,7520,0
|
|
20240214,153900,2299104250,7520,7520,7520,7520,3785
|
|
20240214,153800,2299104250,7520,7520,7520,7520,0
|
|
20240214,153700,2299104250,7520,7520,7520,7520,0
|
|
20240214,153600,2299104250,7520,7520,7520,7520,0
|
|
20240214,153500,2299104250,7520,7520,7520,7520,0
|
|
20240214,153400,2299104250,7520,7520,7520,7520,0
|
|
20240214,153300,2299104250,7520,7520,7520,7520,0
|
|
20240214,153200,2299104250,7520,7520,7520,7520,0
|
|
20240214,153100,2299104250,7520,7520,7520,7520,0
|
|
20240214,153000,2299104250,7520,7520,7520,7520,3785
|
|
20240214,152900,2270641050,7500,7500,7500,7500,0
|
|
20240214,152800,2270641050,7500,7500,7500,7500,0
|
|
20240214,152700,2270641050,7500,7500,7500,7500,0
|
|
20240214,152600,2270641050,7500,7500,7500,7500,0
|
|
20240214,152500,2270641050,7500,7500,7500,7500,0
|
|
20240214,152400,2270641050,7500,7500,7500,7500,0
|
|
20240214,152300,2270641050,7500,7500,7500,7500,0
|
|
20240214,152200,2270641050,7500,7500,7500,7500,0
|
|
20240214,152100,2270641050,7500,7500,7500,7500,0
|
|
20240214,152000,2270641050,7500,7500,7500,7500,0
|
|
20240214,151900,2270641050,7500,7520,7520,7500,2379
|
|
20240214,151800,2252757670,7510,7500,7510,7500,28
|
|
20240214,151700,2252547570,7520,7500,7520,7500,37
|
|
20240214,151600,2252269990,7500,7520,7520,7500,13
|
|
20240214,151500,2252172470,7510,7480,7510,7480,144
|
|
20240214,151400,2251092270,7510,7500,7510,7500,499
|
|
20240214,151300,2247345980,7510,7510,7510,7510,101
|
|
20240214,151200,2246587470,7520,7520,7520,7520,1
|
|
20240214,151100,2246579950,7470,7470,7470,7470,0
|
|
20240214,151000,2246579950,7470,7480,7520,7470,903
|
|
20240214,150900,2239825520,7520,7510,7520,7510,594
|
|
20240214,150800,2235360100,7510,7520,7520,7480,252
|
|
20240214,150700,2233472060,7520,7520,7520,7520,0
|
|
20240214,150600,2233472060,7520,7480,7520,7480,20
|
|
20240214,150500,2233322420,7520,7520,7520,7520,150
|
|
20240214,150400,2232194420,7520,7510,7520,7510,265
|
|
20240214,150300,2230202620,7520,7510,7520,7510,156
|
|
20240214,150200,2229031050,7510,7510,7510,7510,17
|
|
20240214,150100,2228903380,7510,7490,7510,7490,79
|
|
20240214,150000,2228310730,7470,7470,7470,7470,0
|
|
20240214,145900,2228310730,7470,7480,7500,7470,115
|
|
20240214,145800,2227450560,7500,7480,7500,7480,142
|
|
20240214,145700,2226388360,7500,7480,7500,7470,1230
|
|
20240214,145600,2217189580,7480,7480,7480,7480,200
|
|
20240214,145500,2215693580,7480,7480,7480,7480,547
|
|
20240214,145400,2211602020,7480,7480,7480,7480,500
|
|
20240214,145300,2207862020,7480,7490,7490,7480,1002
|
|
20240214,145200,2200367050,7490,7490,7490,7490,2
|
|
20240214,145100,2200352070,7500,7500,7500,7480,35
|
|
20240214,145000,2200090210,7500,7480,7500,7480,202
|
|
20240214,144900,2198578030,7480,7480,7480,7480,102
|
|
20240214,144800,2197815070,7480,7480,7490,7480,144
|
|
20240214,144700,2196737940,7490,7490,7490,7490,156
|
|
20240214,144600,2195569500,7490,7490,7490,7490,2
|
|
20240214,144500,2195554520,7470,7470,7500,7470,150
|
|
20240214,144400,2194433990,7470,7470,7500,7470,790
|
|
20240214,144300,2188532660,7500,7500,7500,7500,300
|
|
20240214,144200,2186282660,7510,7510,7510,7510,1
|
|
20240214,144100,2186275150,7470,7480,7480,7470,1786
|
|
20240214,144000,2172926260,7480,7480,7480,7480,289
|
|
20240214,143900,2170764540,7490,7500,7500,7490,2805
|
|
20240214,143800,2149748920,7510,7520,7520,7510,55
|
|
20240214,143700,2149335860,7520,7520,7520,7520,2
|
|
20240214,143600,2149320820,7520,7520,7520,7520,62
|
|
20240214,143500,2148854580,7520,7530,7530,7520,2
|
|
20240214,143400,2148839530,7530,7530,7530,7530,2
|
|
20240214,143300,2148824470,7530,7510,7530,7510,126
|
|
20240214,143200,2147877690,7510,7510,7510,7510,0
|
|
20240214,143100,2147877690,7510,7530,7530,7510,2527
|
|
20240214,143000,2128898020,7530,7530,7530,7530,132
|
|
20240214,142900,2127904060,7530,7540,7540,7530,250
|
|
20240214,142800,2126019740,7540,7540,7540,7540,22
|
|
20240214,142700,2125853860,7550,7540,7550,7540,101
|
|
20240214,142600,2125092310,7540,7550,7550,7540,14
|
|
20240214,142500,2124986730,7550,7560,7560,7550,1046
|
|
20240214,142400,2117079360,7570,7570,7570,7570,2
|
|
20240214,142300,2117064220,7570,7570,7570,7560,35
|
|
20240214,142200,2116799570,7570,7570,7570,7570,102
|
|
20240214,142100,2116027430,7560,7550,7560,7540,1427
|
|
20240214,142000,2105245120,7560,7530,7560,7530,1397
|
|
20240214,141900,2094725480,7530,7530,7530,7530,4
|
|
20240214,141800,2094695360,7530,7530,7530,7530,5
|
|
20240214,141700,2094657710,7530,7530,7530,7520,88
|
|
20240214,141600,2093995900,7520,7520,7530,7520,1962
|
|
20240214,141500,2079238200,7530,7520,7530,7520,410
|
|
20240214,141400,2076151900,7530,7530,7530,7520,2798
|
|
20240214,141300,2055103640,7540,7540,7540,7540,0
|
|
20240214,141200,2055103640,7540,7540,7540,7540,2601
|
|
20240214,141100,2035492100,7550,7560,7560,7550,731
|
|
20240214,141000,2029973040,7550,7550,7550,7550,43
|
|
20240214,140900,2029648390,7560,7570,7570,7560,9
|
|
20240214,140800,2029580310,7560,7560,7560,7560,15
|
|
20240214,140700,2029466910,7570,7570,7570,7560,471
|
|
20240214,140600,2025902140,7560,7570,7570,7560,1280
|
|
20240214,140500,2016224820,7570,7570,7570,7570,150
|
|
20240214,140400,2015089320,7570,7580,7580,7570,445
|
|
20240214,140300,2011718110,7580,7580,7580,7580,1
|
|
20240214,140200,2011710530,7570,7570,7570,7570,425
|
|
20240214,140100,2008493280,7580,7590,7590,7580,1464
|
|
20240214,140000,1997396150,7590,7600,7600,7590,904
|
|
20240214,135900,1990533490,7590,7590,7600,7590,2523
|
|
20240214,135800,1971383900,7590,7580,7590,7580,3205
|
|
20240214,135700,1947077260,7570,7570,7570,7570,801
|
|
20240214,135600,1941013690,7560,7570,7570,7560,184
|
|
20240214,135500,1939620910,7570,7560,7570,7560,2581
|
|
20240214,135400,1920091250,7560,7560,7560,7560,3106
|
|
20240214,135300,1896609890,7560,7560,7560,7560,560
|
|
20240214,135200,1892376290,7560,7550,7560,7550,243
|
|
20240214,135100,1890539230,7550,7560,7560,7550,545
|
|
20240214,135000,1886420010,7560,7540,7570,7540,5407
|
|
20240214,134900,1845598650,7540,7530,7540,7530,1120
|
|
20240214,134800,1837164800,7520,7520,7520,7520,181
|
|
20240214,134700,1835803680,7520,7510,7520,7510,1864
|
|
20240214,134600,1821787600,7520,7520,7520,7520,436
|
|
20240214,134500,1818508880,7520,7520,7520,7520,1210
|
|
20240214,134400,1809409680,7520,7520,7520,7520,310
|
|
20240214,134300,1807078480,7520,7510,7520,7510,57
|
|
20240214,134200,1806650080,7510,7520,7520,7510,105
|
|
20240214,134100,1805860520,7510,7510,7510,7510,6
|
|
20240214,134000,1805815460,7510,7520,7520,7510,2
|
|
20240214,133900,1805800430,7510,7520,7520,7510,181
|
|
20240214,133800,1804441100,7510,7510,7510,7510,401
|
|
20240214,133700,1801429590,7510,7510,7510,7510,555
|
|
20240214,133600,1797261540,7500,7490,7500,7490,695
|
|
20240214,133500,1792050420,7490,7490,7490,7490,2
|
|
20240214,133400,1792035440,7490,7490,7490,7490,52
|
|
20240214,133300,1791645960,7490,7480,7490,7480,455
|
|
20240214,133200,1788240520,7490,7490,7490,7490,0
|
|
20240214,133100,1788240520,7490,7490,7500,7490,53
|
|
20240214,133000,1787843530,7500,7500,7500,7500,0
|
|
20240214,132900,1787843530,7500,7500,7500,7500,0
|
|
20240214,132800,1787843530,7500,7500,7500,7500,1
|
|
20240214,132700,1787836030,7500,7500,7500,7500,1
|
|
20240214,132600,1787828530,7490,7490,7490,7490,404
|
|
20240214,132500,1784802570,7480,7480,7480,7480,10
|
|
20240214,132400,1784727770,7490,7490,7490,7490,3
|
|
20240214,132300,1784705300,7490,7480,7490,7480,25
|
|
20240214,132200,1784518100,7490,7480,7490,7480,4
|
|
20240214,132100,1784488170,7500,7500,7500,7500,0
|
|
20240214,132000,1784488170,7500,7500,7500,7480,97
|
|
20240214,131900,1783762110,7500,7500,7500,7500,1
|
|
20240214,131800,1783754610,7490,7490,7490,7490,208
|
|
20240214,131700,1782196690,7500,7500,7500,7500,2
|
|
20240214,131600,1782181690,7490,7490,7490,7490,445
|
|
20240214,131500,1778848640,7490,7490,7490,7490,567
|
|
20240214,131400,1774601810,7490,7500,7500,7490,64
|
|
20240214,131300,1774122440,7500,7500,7500,7500,2
|
|
20240214,131200,1774107440,7490,7490,7490,7490,27
|
|
20240214,131100,1773905210,7490,7490,7500,7490,26
|
|
20240214,131000,1773710460,7510,7510,7510,7510,1
|
|
20240214,130900,1773702950,7490,7490,7490,7490,0
|
|
20240214,130800,1773702950,7490,7500,7500,7490,1476
|
|
20240214,130700,1762642360,7500,7510,7510,7500,202
|
|
20240214,130600,1761127340,7510,7510,7510,7510,1109
|
|
20240214,130500,1752798750,7510,7520,7520,7500,895
|
|
20240214,130400,1746079130,7510,7520,7520,7510,7
|
|
20240214,130300,1746026510,7520,7500,7520,7500,73
|
|
20240214,130200,1745478450,7510,7510,7510,7500,1035
|
|
20240214,130100,1737705960,7510,7500,7510,7500,43
|
|
20240214,130000,1737383420,7510,7500,7510,7500,147
|
|
20240214,125900,1736280870,7530,7530,7530,7530,0
|
|
20240214,125800,1736280870,7530,7510,7530,7510,122
|
|
20240214,125700,1735364630,7510,7530,7530,7510,7
|
|
20240214,125600,1735312040,7510,7520,7520,7510,12
|
|
20240214,125500,1735221820,7530,7530,7530,7530,0
|
|
20240214,125400,1735221820,7530,7510,7530,7500,557
|
|
20240214,125300,1731044220,7510,7530,7530,7510,277
|
|
20240214,125200,1728961350,7530,7530,7530,7530,3
|
|
20240214,125100,1728938760,7530,7530,7530,7530,5
|
|
20240214,125000,1728901110,7530,7520,7530,7510,633
|
|
20240214,124900,1724140960,7520,7530,7530,7520,395
|
|
20240214,124800,1721166630,7530,7530,7530,7530,1
|
|
20240214,124700,1721159100,7530,7530,7530,7530,20
|
|
20240214,124600,1721008500,7530,7540,7540,7530,126
|
|
20240214,124500,1720059710,7530,7520,7530,7520,87
|
|
20240214,124400,1719405220,7540,7520,7540,7520,230
|
|
20240214,124300,1717671620,7540,7530,7540,7530,1842
|
|
20240214,124200,1703801350,7510,7520,7520,7510,1123
|
|
20240214,124100,1695357570,7530,7520,7530,7520,62
|
|
20240214,124000,1694890730,7530,7530,7530,7530,188
|
|
20240214,123900,1693475090,7530,7530,7530,7530,96
|
|
20240214,123800,1692752210,7530,7520,7530,7520,1876
|
|
20240214,123700,1678630430,7530,7530,7530,7510,5
|
|
20240214,123600,1678592820,7520,7500,7530,7500,1520
|
|
20240214,123500,1667160180,7520,7510,7520,7500,1978
|
|
20240214,123400,1652315610,7510,7500,7510,7500,445
|
|
20240214,123300,1648974660,7500,7510,7510,7500,138
|
|
20240214,123200,1647939370,7510,7510,7510,7510,1
|
|
20240214,123100,1647931860,7510,7510,7510,7510,0
|
|
20240214,123000,1647931860,7510,7510,7510,7500,960
|
|
20240214,122900,1640723960,7510,7520,7520,7510,267
|
|
20240214,122800,1638718730,7520,7520,7520,7520,1
|
|
20240214,122700,1638711210,7500,7520,7520,7500,365
|
|
20240214,122600,1635967680,7520,7500,7520,7500,1001
|
|
20240214,122500,1628460160,7500,7520,7520,7500,249
|
|
20240214,122400,1626592140,7520,7510,7520,7510,179
|
|
20240214,122300,1625247080,7490,7500,7500,7490,97
|
|
20240214,122200,1624519690,7510,7490,7510,7490,61
|
|
20240214,122100,1624061740,7510,7490,7510,7490,236
|
|
20240214,122000,1622292400,7520,7520,7520,7520,0
|
|
20240214,121900,1622292400,7520,7520,7520,7520,0
|
|
20240214,121800,1622292400,7520,7520,7520,7520,10
|
|
20240214,121700,1622217200,7520,7490,7520,7490,1926
|
|
20240214,121600,1607791280,7490,7510,7530,7490,825
|
|
20240214,121500,1601601990,7510,7510,7520,7500,508
|
|
20240214,121400,1597789130,7520,7520,7520,7520,526
|
|
20240214,121300,1593833610,7530,7530,7530,7530,461
|
|
20240214,121200,1590362280,7530,7550,7550,7530,125
|
|
20240214,121100,1589420930,7550,7540,7550,7540,281
|
|
20240214,121000,1587302090,7540,7540,7540,7530,1343
|
|
20240214,120900,1577175880,7540,7530,7540,7530,205
|
|
20240214,120800,1575632180,7540,7540,7540,7540,110
|
|
20240214,120700,1574802780,7530,7540,7540,7530,1187
|
|
20240214,120600,1565853000,7540,7530,7540,7530,122
|
|
20240214,120500,1564934180,7530,7520,7530,7510,351
|
|
20240214,120400,1562292870,7510,7540,7540,7500,3956
|
|
20240214,120300,1532569530,7540,7540,7560,7540,13
|
|
20240214,120200,1532471410,7560,7550,7560,7550,1062
|
|
20240214,120100,1524449050,7550,7560,7560,7550,1475
|
|
20240214,120000,1513307420,7570,7570,7580,7570,710
|
|
20240214,115900,1507932710,7580,7590,7610,7580,1370
|
|
20240214,115800,1497536580,7620,7640,7640,7580,3065
|
|
20240214,115700,1474233270,7640,7520,7650,7510,24750
|
|
20240214,115600,1286760170,7520,7510,7520,7510,845
|
|
20240214,115500,1280406270,7510,7520,7520,7510,93
|
|
20240214,115400,1279707820,7520,7510,7520,7500,177
|
|
20240214,115300,1278378690,7520,7520,7520,7520,0
|
|
20240214,115200,1278378690,7520,7520,7520,7510,395
|
|
20240214,115100,1275412220,7510,7520,7530,7510,10761
|
|
20240214,115000,1194485510,7520,7530,7530,7520,98
|
|
20240214,114900,1193747670,7530,7530,7540,7530,394
|
|
20240214,114800,1190780080,7530,7530,7530,7530,14
|
|
20240214,114700,1190674660,7540,7530,7540,7530,1246
|
|
20240214,114600,1181280390,7530,7520,7530,7510,1349
|
|
20240214,114500,1171126130,7520,7490,7520,7490,3441
|
|
20240214,114400,1145289210,7480,7500,7510,7480,1604
|
|
20240214,114300,1133275230,7490,7500,7500,7490,1864
|
|
20240214,114200,1119300290,7500,7510,7510,7500,815
|
|
20240214,114100,1113184640,7510,7510,7510,7510,165
|
|
20240214,114000,1111945490,7520,7500,7520,7480,2837
|
|
20240214,113900,1090657890,7520,7530,7540,7490,3737
|
|
20240214,113800,1062560490,7540,7560,7570,7540,1709
|
|
20240214,113700,1049662820,7580,7510,7580,7510,9932
|
|
20240214,113600,974751330,7520,7470,7520,7440,15640
|
|
20240214,113500,857685860,7480,7450,7480,7450,3511
|
|
20240214,113400,831477100,7450,7420,7450,7420,3696
|
|
20240214,113300,803998860,7420,7400,7420,7400,1040
|
|
20240214,113200,796297250,7400,7410,7420,7400,235
|
|
20240214,113100,794558030,7430,7400,7430,7400,622
|
|
20240214,113000,789955070,7400,7450,7450,7400,1658
|
|
20240214,112900,777673370,7450,7410,7460,7410,3103
|
|
20240214,112800,754586670,7450,7410,7450,7390,3229
|
|
20240214,112700,730643330,7450,7400,7460,7400,6479
|
|
20240214,112600,682562690,7390,7400,7440,7390,1375
|
|
20240214,112500,672367780,7400,7430,7440,7400,352
|
|
20240214,112400,669760010,7440,7460,7460,7440,1420
|
|
20240214,112300,659182060,7500,7540,7570,7460,8378
|
|
20240214,112200,596217300,7540,7460,7560,7450,17045
|
|
20240214,112100,468108260,7450,7390,7460,7320,7443
|
|
20240214,112000,412894030,7390,7310,7390,7310,2568
|
|
20240214,111900,393977540,7310,7290,7370,7290,5554
|
|
20240214,111800,353271580,7300,7260,7300,7250,60
|
|
20240214,111700,352834670,7300,7280,7300,7280,3254
|
|
20240214,111600,329087060,7290,7220,7290,7200,6484
|
|
20240214,111500,282088600,7220,7210,7220,7210,912
|
|
20240214,111400,275504310,7210,7210,7210,7210,1
|
|
20240214,111300,275497100,7210,7210,7210,7210,3
|
|
20240214,111200,275475470,7210,7210,7210,7210,0
|
|
20240214,111100,275475470,7210,7210,7210,7210,10
|
|
20240214,111000,275403370,7210,7200,7210,7200,2000
|
|
20240214,110900,260991400,7200,7190,7200,7190,109
|
|
20240214,110800,260207680,7200,7210,7210,7200,197
|
|
20240214,110700,258789270,7210,7210,7210,7210,0
|
|
20240214,110600,258789270,7210,7210,7210,7210,377
|
|
20240214,110500,256071100,7210,7210,7210,7210,5
|
|
20240214,110400,256035050,7210,7210,7210,7210,100
|
|
20240214,110300,255314050,7210,7210,7210,7210,151
|
|
20240214,110200,254225340,7210,7210,7210,7210,304
|
|
20240214,110100,252033500,7220,7220,7220,7220,100
|
|
20240214,110000,251311500,7220,7200,7220,7200,251
|
|
20240214,105900,249499300,7200,7200,7200,7200,70
|
|
20240214,105800,248995300,7210,7210,7210,7210,123
|
|
20240214,105700,248108470,7230,7210,7230,7210,216
|
|
20240214,105600,246550790,7210,7230,7230,7210,1270
|
|
20240214,105500,237368750,7230,7240,7240,7230,493
|
|
20240214,105400,233800790,7240,7220,7240,7220,416
|
|
20240214,105300,230793120,7210,7210,7210,7210,53
|
|
20240214,105200,230410990,7210,7210,7220,7210,50
|
|
20240214,105100,230050480,7230,7230,7230,7230,0
|
|
20240214,105000,230050480,7230,7210,7230,7210,575
|
|
20240214,104900,225894180,7210,7200,7210,7200,969
|
|
20240214,104800,218917370,7200,7200,7200,7200,0
|
|
20240214,104700,218917370,7200,7200,7200,7200,0
|
|
20240214,104600,218917370,7200,7190,7200,7190,540
|
|
20240214,104500,215034670,7190,7190,7190,7190,3
|
|
20240214,104400,215013100,7180,7210,7230,7180,138
|
|
20240214,104300,214017920,7210,7190,7210,7190,3252
|
|
20240214,104200,190602440,7190,7180,7190,7170,2510
|
|
20240214,104100,172570210,7180,7180,7180,7180,4
|
|
20240214,104000,172541490,7170,7160,7170,7160,654
|
|
20240214,103900,167852960,7160,7170,7170,7160,314
|
|
20240214,103800,165603580,7170,7170,7180,7170,1851
|
|
20240214,103700,152325600,7170,7150,7170,7140,1268
|
|
20240214,103600,143255470,7140,7130,7140,7130,812
|
|
20240214,103500,137457810,7130,7140,7140,7130,1387
|
|
20240214,103400,127559730,7130,7120,7140,7120,722
|
|
20240214,103300,122409950,7120,7120,7120,7120,536
|
|
20240214,103200,118593630,7140,7120,7140,7120,1003
|
|
20240214,103100,111452250,7120,7140,7140,7120,142
|
|
20240214,103000,110439210,7140,7130,7140,7130,10
|
|
20240214,102900,110367820,7140,7120,7140,7120,1315
|
|
20240214,102800,100993580,7110,7110,7110,7100,998
|
|
20240214,102700,93900590,7100,7090,7100,7090,1945
|
|
20240214,102600,80107280,7090,7080,7090,7080,732
|
|
20240214,102500,74921590,7080,7070,7080,7070,2436
|
|
20240214,102400,57695820,7070,7070,7070,7070,0
|
|
20240214,102300,57695820,7070,7070,7070,7070,100
|
|
20240214,102200,56988820,7070,7070,7070,7070,0
|
|
20240214,102100,56988820,7070,7070,7070,7070,0
|
|
20240214,102000,56988820,7070,7070,7070,7070,1
|
|
20240214,101900,56981750,7070,7070,7070,7070,190
|
|
20240214,101800,55638450,7070,7070,7070,7070,1
|
|
20240214,101700,55631380,7060,7060,7060,7060,0
|
|
20240214,101600,55631380,7060,7060,7060,7060,0
|
|
20240214,101500,55631380,7060,7060,7060,7060,200
|
|
20240214,101400,54219380,7060,7060,7060,7060,0
|
|
20240214,101300,54219380,7060,7060,7060,7060,1
|
|
20240214,101200,54212320,7050,7050,7050,7050,0
|
|
20240214,101100,54212320,7050,7050,7050,7050,285
|
|
20240214,101000,52203070,7050,7050,7050,7050,5
|
|
20240214,100900,52167820,7050,7050,7050,7050,0
|
|
20240214,100800,52167820,7050,7050,7050,7050,0
|
|
20240214,100700,52167820,7050,7050,7050,7050,0
|
|
20240214,100600,52167820,7050,7050,7050,7050,0
|
|
20240214,100500,52167820,7050,7050,7050,7050,0
|
|
20240214,100400,52167820,7050,7040,7050,7040,232
|
|
20240214,100300,50534390,7040,7050,7050,7040,6
|
|
20240214,100200,50492140,7050,7050,7050,7050,0
|
|
20240214,100100,50492140,7050,7050,7050,7050,1
|
|
20240214,100000,50485090,7050,7050,7050,7050,0
|
|
20240214,095900,50485090,7050,7050,7050,7050,0
|
|
20240214,095800,50485090,7050,7050,7050,7050,0
|
|
20240214,095700,50485090,7050,7050,7050,7050,0
|
|
20240214,095600,50485090,7050,7050,7050,7050,0
|
|
20240214,095500,50485090,7050,7050,7050,7050,0
|
|
20240214,095400,50485090,7050,7050,7050,7050,0
|
|
20240214,095300,50485090,7050,7050,7050,7050,0
|
|
20240214,095200,50485090,7050,7050,7050,7050,0
|
|
20240214,095100,50485090,7050,7050,7050,7050,0
|
|
20240214,095000,50485090,7050,7050,7050,7050,74
|
|
20240214,094900,49963390,7040,7040,7040,7040,427
|
|
20240214,094800,46957310,7040,7040,7040,7040,0
|
|
20240214,094700,46957310,7040,7040,7040,7040,0
|
|
20240214,094600,46957310,7040,7040,7040,7040,0
|
|
20240214,094500,46957310,7040,7040,7040,7040,178
|
|
20240214,094400,45704190,7040,7040,7040,7040,0
|
|
20240214,094300,45704190,7040,7040,7040,7040,0
|
|
20240214,094200,45704190,7040,7040,7040,7040,1
|
|
20240214,094100,45697150,7040,7040,7040,7040,0
|
|
20240214,094000,45697150,7040,7040,7040,7040,3
|
|
20240214,093900,45676030,7020,7020,7020,7020,266
|
|
20240214,093800,43808710,7010,7010,7010,7010,91
|
|
20240214,093700,43170800,7000,7010,7010,7000,64
|
|
20240214,093600,42722410,7010,7020,7020,7010,1310
|
|
20240214,093500,33534970,7020,7020,7020,7020,233
|
|
20240214,093400,31899310,7040,7040,7040,7040,0
|
|
20240214,093300,31899310,7040,7040,7040,7040,0
|
|
20240214,093200,31899310,7040,7040,7040,7040,1
|
|
20240214,093100,31892270,7010,7010,7010,7010,0
|
|
20240214,093000,31892270,7010,7010,7010,7010,100
|
|
20240214,092900,31191270,7010,7020,7020,7010,150
|
|
20240214,092800,30139750,7010,7010,7010,7010,0
|
|
20240214,092700,30139750,7010,7020,7020,7010,882
|
|
20240214,092600,23950890,7020,7050,7050,7020,339
|
|
20240214,092500,21569290,7050,7050,7050,7050,12
|
|
20240214,092400,21484690,7050,7050,7050,7050,0
|
|
20240214,092300,21484690,7050,7050,7050,7050,0
|
|
20240214,092200,21484690,7050,7050,7050,7050,0
|
|
20240214,092100,21484690,7050,7050,7050,7050,50
|
|
20240214,092000,21132190,7050,7050,7050,7050,0
|
|
20240214,091900,21132190,7050,7050,7050,7050,0
|
|
20240214,091800,21132190,7050,7050,7050,7050,0
|
|
20240214,091700,21132190,7050,7050,7050,7050,0
|
|
20240214,091600,21132190,7050,7050,7050,7050,1
|
|
20240214,091500,21125140,7040,7010,7040,7010,121
|
|
20240214,091400,20273980,7030,7030,7030,7030,0
|
|
20240214,091300,20273980,7030,7030,7030,7030,0
|
|
20240214,091200,20273980,7030,7050,7050,7020,12
|
|
20240214,091100,20189700,7010,7020,7020,7010,700
|
|
20240214,091000,15280680,7050,7050,7050,7050,0
|
|
20240214,090900,15280680,7050,7050,7050,7050,0
|
|
20240214,090800,15280680,7050,7010,7050,7010,301
|
|
20240214,090700,13170630,7010,7010,7010,7010,33
|
|
20240214,090600,12939300,7060,7060,7060,7060,10
|
|
20240214,090500,12868700,7070,7070,7070,7070,0
|
|
20240214,090400,12868700,7070,7070,7070,7070,0
|
|
20240214,090300,12868700,7070,7050,7070,7010,5
|
|
20240214,090200,12833440,7010,7000,7010,7000,131
|
|
20240214,090100,11916300,7020,7080,7080,7020,233
|
|
20240214,090000,10280500,7090,7090,7090,7090,1450
|