592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,184800,2058836720,7440,7440,7440,7440,0
|
|
20240214,184700,2058836720,7440,7440,7440,7440,0
|
|
20240214,184600,2058836720,7440,7440,7440,7440,0
|
|
20240214,184500,2058836720,7440,7440,7440,7440,0
|
|
20240214,184400,2058836720,7440,7440,7440,7440,0
|
|
20240214,184300,2058836720,7440,7440,7440,7440,0
|
|
20240214,184200,2058836720,7440,7440,7440,7440,0
|
|
20240214,184100,2058836720,7440,7440,7440,7440,0
|
|
20240214,184000,2058836720,7440,7440,7440,7440,0
|
|
20240214,183900,2058836720,7440,7440,7440,7440,0
|
|
20240214,183800,2058836720,7440,7440,7440,7440,0
|
|
20240214,183700,2058836720,7440,7440,7440,7440,0
|
|
20240214,183600,2058836720,7440,7440,7440,7440,0
|
|
20240214,183500,2058836720,7440,7440,7440,7440,0
|
|
20240214,183400,2058836720,7440,7440,7440,7440,0
|
|
20240214,183300,2058836720,7440,7440,7440,7440,0
|
|
20240214,183200,2058836720,7440,7440,7440,7440,0
|
|
20240214,183100,2058836720,7440,7440,7440,7440,0
|
|
20240214,183000,2058836720,7440,7440,7440,7440,0
|
|
20240214,182900,2058836720,7440,7440,7440,7440,0
|
|
20240214,182800,2058836720,7440,7440,7440,7440,0
|
|
20240214,182700,2058836720,7440,7440,7440,7440,0
|
|
20240214,182600,2058836720,7440,7440,7440,7440,0
|
|
20240214,182500,2058836720,7440,7440,7440,7440,0
|
|
20240214,182400,2058836720,7440,7440,7440,7440,0
|
|
20240214,182300,2058836720,7440,7440,7440,7440,0
|
|
20240214,182200,2058836720,7440,7440,7440,7440,0
|
|
20240214,182100,2058836720,7440,7440,7440,7440,0
|
|
20240214,182000,2058836720,7440,7440,7440,7440,0
|
|
20240214,181900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,181800,2058836720,7440,7440,7440,7440,0
|
|
20240214,181700,2058836720,7440,7440,7440,7440,0
|
|
20240214,181600,2058836720,7440,7440,7440,7440,0
|
|
20240214,181500,2058836720,7440,7440,7440,7440,0
|
|
20240214,181400,2058836720,7440,7440,7440,7440,0
|
|
20240214,181300,2058836720,7440,7440,7440,7440,0
|
|
20240214,181200,2058836720,7440,7440,7440,7440,0
|
|
20240214,181100,2058836720,7440,7440,7440,7440,0
|
|
20240214,181000,2058836720,7440,7440,7440,7440,0
|
|
20240214,180900,2058836720,7440,7440,7440,7440,0
|
|
20240214,180800,2058836720,7440,7440,7440,7440,0
|
|
20240214,180700,2058836720,7440,7440,7440,7440,0
|
|
20240214,180600,2058836720,7440,7440,7440,7440,0
|
|
20240214,180500,2058836720,7440,7440,7440,7440,0
|
|
20240214,180400,2058836720,7440,7440,7440,7440,0
|
|
20240214,180300,2058836720,7440,7440,7440,7440,0
|
|
20240214,180200,2058836720,7440,7440,7440,7440,0
|
|
20240214,180100,2058836720,7440,7440,7440,7440,0
|
|
20240214,180000,2058836720,7440,7440,7440,7440,0
|
|
20240214,175900,2058836720,7440,7440,7440,7440,0
|
|
20240214,175800,2058836720,7440,7440,7440,7440,0
|
|
20240214,175700,2058836720,7440,7440,7440,7440,0
|
|
20240214,175600,2058836720,7440,7440,7440,7440,0
|
|
20240214,175500,2058836720,7440,7440,7440,7440,0
|
|
20240214,175400,2058836720,7440,7440,7440,7440,0
|
|
20240214,175300,2058836720,7440,7440,7440,7440,0
|
|
20240214,175200,2058836720,7440,7440,7440,7440,0
|
|
20240214,175100,2058836720,7440,7440,7440,7440,0
|
|
20240214,175000,2058836720,7440,7440,7440,7440,0
|
|
20240214,174900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,174800,2058836720,7440,7440,7440,7440,0
|
|
20240214,174700,2058836720,7440,7440,7440,7440,0
|
|
20240214,174600,2058836720,7440,7440,7440,7440,0
|
|
20240214,174500,2058836720,7440,7440,7440,7440,0
|
|
20240214,174400,2058836720,7440,7440,7440,7440,0
|
|
20240214,174300,2058836720,7440,7440,7440,7440,0
|
|
20240214,174200,2058836720,7440,7440,7440,7440,0
|
|
20240214,174100,2058836720,7440,7440,7440,7440,0
|
|
20240214,174000,2058836720,7440,7440,7440,7440,0
|
|
20240214,173900,2058836720,7440,7440,7440,7440,0
|
|
20240214,173800,2058836720,7440,7440,7440,7440,0
|
|
20240214,173700,2058836720,7440,7440,7440,7440,0
|
|
20240214,173600,2058836720,7440,7440,7440,7440,0
|
|
20240214,173500,2058836720,7440,7440,7440,7440,0
|
|
20240214,173400,2058836720,7440,7440,7440,7440,0
|
|
20240214,173300,2058836720,7440,7440,7440,7440,0
|
|
20240214,173200,2058836720,7440,7440,7440,7440,0
|
|
20240214,173100,2058836720,7440,7440,7440,7440,0
|
|
20240214,173000,2058836720,7440,7440,7440,7440,0
|
|
20240214,172900,2058836720,7440,7440,7440,7440,0
|
|
20240214,172800,2058836720,7440,7440,7440,7440,0
|
|
20240214,172700,2058836720,7440,7440,7440,7440,0
|
|
20240214,172600,2058836720,7440,7440,7440,7440,0
|
|
20240214,172500,2058836720,7440,7440,7440,7440,0
|
|
20240214,172400,2058836720,7440,7440,7440,7440,0
|
|
20240214,172300,2058836720,7440,7440,7440,7440,0
|
|
20240214,172200,2058836720,7440,7440,7440,7440,0
|
|
20240214,172100,2058836720,7440,7440,7440,7440,0
|
|
20240214,172000,2058836720,7440,7440,7440,7440,0
|
|
20240214,171900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,171800,2058836720,7440,7440,7440,7440,0
|
|
20240214,171700,2058836720,7440,7440,7440,7440,0
|
|
20240214,171600,2058836720,7440,7440,7440,7440,0
|
|
20240214,171500,2058836720,7440,7440,7440,7440,0
|
|
20240214,171400,2058836720,7440,7440,7440,7440,0
|
|
20240214,171300,2058836720,7440,7440,7440,7440,0
|
|
20240214,171200,2058836720,7440,7440,7440,7440,0
|
|
20240214,171100,2058836720,7440,7440,7440,7440,0
|
|
20240214,171000,2058836720,7440,7440,7440,7440,0
|
|
20240214,170900,2058836720,7440,7440,7440,7440,0
|
|
20240214,170800,2058836720,7440,7440,7440,7440,0
|
|
20240214,170700,2058836720,7440,7440,7440,7440,0
|
|
20240214,170600,2058836720,7440,7440,7440,7440,0
|
|
20240214,170500,2058836720,7440,7440,7440,7440,0
|
|
20240214,170400,2058836720,7440,7440,7440,7440,0
|
|
20240214,170300,2058836720,7440,7440,7440,7440,0
|
|
20240214,170200,2058836720,7440,7440,7440,7440,0
|
|
20240214,170100,2058836720,7440,7440,7440,7440,0
|
|
20240214,170000,2058836720,7440,7440,7440,7440,0
|
|
20240214,165900,2058836720,7440,7440,7440,7440,0
|
|
20240214,165800,2058836720,7440,7440,7440,7440,0
|
|
20240214,165700,2058836720,7440,7440,7440,7440,0
|
|
20240214,165600,2058836720,7440,7440,7440,7440,0
|
|
20240214,165500,2058836720,7440,7440,7440,7440,0
|
|
20240214,165400,2058836720,7440,7440,7440,7440,0
|
|
20240214,165300,2058836720,7440,7440,7440,7440,0
|
|
20240214,165200,2058836720,7440,7440,7440,7440,0
|
|
20240214,165100,2058836720,7440,7440,7440,7440,0
|
|
20240214,165000,2058836720,7440,7440,7440,7440,0
|
|
20240214,164900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,164800,2058836720,7440,7440,7440,7440,0
|
|
20240214,164700,2058836720,7440,7440,7440,7440,0
|
|
20240214,164600,2058836720,7440,7440,7440,7440,0
|
|
20240214,164500,2058836720,7440,7440,7440,7440,0
|
|
20240214,164400,2058836720,7440,7440,7440,7440,0
|
|
20240214,164300,2058836720,7440,7440,7440,7440,0
|
|
20240214,164200,2058836720,7440,7440,7440,7440,0
|
|
20240214,164100,2058836720,7440,7440,7440,7440,0
|
|
20240214,164000,2058836720,7440,7440,7440,7440,0
|
|
20240214,163900,2058836720,7440,7440,7440,7440,0
|
|
20240214,163800,2058836720,7440,7440,7440,7440,0
|
|
20240214,163700,2058836720,7440,7440,7440,7440,0
|
|
20240214,163600,2058836720,7440,7440,7440,7440,0
|
|
20240214,163500,2058836720,7440,7440,7440,7440,0
|
|
20240214,163400,2058836720,7440,7440,7440,7440,0
|
|
20240214,163300,2058836720,7440,7440,7440,7440,0
|
|
20240214,163200,2058836720,7440,7440,7440,7440,0
|
|
20240214,163100,2058836720,7440,7440,7440,7440,0
|
|
20240214,163000,2058836720,7440,7440,7440,7440,0
|
|
20240214,162900,2058836720,7440,7440,7440,7440,0
|
|
20240214,162800,2058836720,7440,7440,7440,7440,0
|
|
20240214,162700,2058836720,7440,7440,7440,7440,0
|
|
20240214,162600,2058836720,7440,7440,7440,7440,0
|
|
20240214,162500,2058836720,7440,7440,7440,7440,0
|
|
20240214,162400,2058836720,7440,7440,7440,7440,0
|
|
20240214,162300,2058836720,7440,7440,7440,7440,0
|
|
20240214,162200,2058836720,7440,7440,7440,7440,0
|
|
20240214,162100,2058836720,7440,7440,7440,7440,0
|
|
20240214,162000,2058836720,7440,7440,7440,7440,0
|
|
20240214,161900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,161800,2058836720,7440,7440,7440,7440,0
|
|
20240214,161700,2058836720,7440,7440,7440,7440,0
|
|
20240214,161600,2058836720,7440,7440,7440,7440,0
|
|
20240214,161500,2058836720,7440,7440,7440,7440,0
|
|
20240214,161400,2058836720,7440,7440,7440,7440,0
|
|
20240214,161300,2058836720,7440,7440,7440,7440,0
|
|
20240214,161200,2058836720,7440,7440,7440,7440,0
|
|
20240214,161100,2058836720,7440,7440,7440,7440,0
|
|
20240214,161000,2058836720,7440,7440,7440,7440,0
|
|
20240214,160900,2058836720,7440,7440,7440,7440,0
|
|
20240214,160800,2058836720,7440,7440,7440,7440,0
|
|
20240214,160700,2058836720,7440,7440,7440,7440,0
|
|
20240214,160600,2058836720,7440,7440,7440,7440,0
|
|
20240214,160500,2058836720,7440,7440,7440,7440,0
|
|
20240214,160400,2058836720,7440,7440,7440,7440,0
|
|
20240214,160300,2058836720,7440,7440,7440,7440,0
|
|
20240214,160200,2058836720,7440,7440,7440,7440,0
|
|
20240214,160100,2058836720,7440,7440,7440,7440,0
|
|
20240214,160000,2058836720,7440,7440,7440,7440,0
|
|
20240214,155900,2058836720,7440,7440,7440,7440,0
|
|
20240214,155800,2058836720,7440,7440,7440,7440,0
|
|
20240214,155700,2058836720,7440,7440,7440,7440,0
|
|
20240214,155600,2058836720,7440,7440,7440,7440,0
|
|
20240214,155500,2058836720,7440,7440,7440,7440,0
|
|
20240214,155400,2058836720,7440,7440,7440,7440,0
|
|
20240214,155300,2058836720,7440,7440,7440,7440,0
|
|
20240214,155200,2058836720,7440,7440,7440,7440,0
|
|
20240214,155100,2058836720,7440,7440,7440,7440,0
|
|
20240214,155000,2058836720,7440,7440,7440,7440,0
|
|
20240214,154900,2058836720,7440,7440,7440,7440,1688
|
|
20240214,154800,2058836720,7440,7440,7440,7440,0
|
|
20240214,154700,2058836720,7440,7440,7440,7440,0
|
|
20240214,154600,2058836720,7440,7440,7440,7440,0
|
|
20240214,154500,2058836720,7440,7440,7440,7440,0
|
|
20240214,154400,2058836720,7440,7440,7440,7440,0
|
|
20240214,154300,2058836720,7440,7440,7440,7440,0
|
|
20240214,154200,2058836720,7440,7440,7440,7440,0
|
|
20240214,154100,2058836720,7440,7440,7440,7440,0
|
|
20240214,154000,2058836720,7440,7440,7440,7440,0
|
|
20240214,153900,2058836720,7440,7440,7440,7440,0
|
|
20240214,153800,2058836720,7440,7440,7440,7440,0
|
|
20240214,153700,2058836720,7440,7440,7440,7440,0
|
|
20240214,153600,2058836720,7440,7440,7440,7440,0
|
|
20240214,153500,2058836720,7440,7440,7440,7440,0
|
|
20240214,153400,2058836720,7440,7440,7440,7440,0
|
|
20240214,153300,2058836720,7440,7440,7440,7440,0
|
|
20240214,153200,2058836720,7440,7440,7440,7440,0
|
|
20240214,153100,2058836720,7440,7440,7440,7440,0
|
|
20240214,153000,2058836720,7440,7440,7440,7440,1688
|
|
20240214,152900,2046278000,7460,7460,7460,7460,0
|
|
20240214,152800,2046278000,7460,7460,7460,7460,0
|
|
20240214,152700,2046278000,7460,7460,7460,7460,0
|
|
20240214,152600,2046278000,7460,7460,7460,7460,0
|
|
20240214,152500,2046278000,7460,7460,7460,7460,0
|
|
20240214,152400,2046278000,7460,7460,7460,7460,0
|
|
20240214,152300,2046278000,7460,7460,7460,7460,0
|
|
20240214,152200,2046278000,7460,7460,7460,7460,0
|
|
20240214,152100,2046278000,7460,7460,7460,7460,0
|
|
20240214,152000,2046278000,7460,7460,7460,7460,0
|
|
20240214,151900,2046278000,7460,7460,7460,7450,359
|
|
20240214,151800,2043602360,7450,7450,7450,7450,100
|
|
20240214,151700,2042857360,7460,7460,7460,7460,112
|
|
20240214,151600,2042021840,7460,7460,7460,7460,1
|
|
20240214,151500,2042014380,7450,7450,7450,7450,353
|
|
20240214,151400,2039384530,7450,7450,7450,7440,69
|
|
20240214,151300,2038870540,7450,7450,7450,7450,314
|
|
20240214,151200,2036531240,7450,7440,7450,7440,14
|
|
20240214,151100,2036426990,7450,7450,7450,7450,0
|
|
20240214,151000,2036426990,7450,7440,7450,7440,4
|
|
20240214,150900,2036397200,7440,7440,7450,7440,606
|
|
20240214,150800,2031888360,7450,7450,7450,7450,3355
|
|
20240214,150700,2006893610,7460,7460,7460,7460,13
|
|
20240214,150600,2006796630,7460,7460,7460,7460,7
|
|
20240214,150500,2006744410,7460,7460,7460,7460,210
|
|
20240214,150400,2005177810,7460,7460,7460,7460,22
|
|
20240214,150300,2005013690,7470,7470,7470,7470,20
|
|
20240214,150200,2004864290,7480,7460,7480,7450,1014
|
|
20240214,150100,1997299870,7480,7480,7480,7480,36
|
|
20240214,150000,1997030590,7480,7480,7480,7480,0
|
|
20240214,145900,1997030590,7480,7470,7480,7470,190
|
|
20240214,145800,1995609420,7480,7470,7480,7460,706
|
|
20240214,145700,1990339580,7460,7460,7460,7460,149
|
|
20240214,145600,1989228040,7460,7470,7470,7460,99
|
|
20240214,145500,1988488550,7470,7470,7470,7470,284
|
|
20240214,145400,1986367070,7470,7470,7470,7470,227
|
|
20240214,145300,1984671380,7470,7470,7470,7470,13
|
|
20240214,145200,1984574270,7470,7460,7470,7460,31
|
|
20240214,145100,1984342760,7460,7460,7460,7450,193
|
|
20240214,145000,1982903250,7460,7460,7460,7460,20
|
|
20240214,144900,1982754050,7460,7460,7460,7460,129
|
|
20240214,144800,1981791710,7460,7470,7470,7460,267
|
|
20240214,144700,1979799800,7470,7460,7470,7460,150
|
|
20240214,144600,1978680600,7460,7460,7460,7460,0
|
|
20240214,144500,1978680600,7460,7460,7460,7460,274
|
|
20240214,144400,1976636560,7470,7470,7470,7460,253
|
|
20240214,144300,1974746730,7470,7480,7480,7470,372
|
|
20240214,144200,1971966550,7480,7480,7480,7480,14
|
|
20240214,144100,1971861830,7480,7480,7480,7480,1
|
|
20240214,144000,1971854350,7480,7480,7480,7480,109
|
|
20240214,143900,1971039030,7500,7500,7500,7500,0
|
|
20240214,143800,1971039030,7500,7500,7500,7500,1
|
|
20240214,143700,1971031530,7480,7480,7480,7480,338
|
|
20240214,143600,1968503290,7500,7490,7500,7490,289
|
|
20240214,143500,1966337230,7490,7490,7490,7490,288
|
|
20240214,143400,1964180110,7480,7500,7500,7480,875
|
|
20240214,143300,1957625110,7500,7490,7500,7480,282
|
|
20240214,143200,1955512160,7500,7490,7500,7490,365
|
|
20240214,143100,1952776870,7490,7490,7490,7490,112
|
|
20240214,143000,1951937990,7500,7490,7500,7490,121
|
|
20240214,142900,1951030690,7490,7490,7490,7490,10
|
|
20240214,142800,1950955790,7480,7500,7500,7480,195
|
|
20240214,142700,1949495330,7500,7500,7500,7500,498
|
|
20240214,142600,1945760330,7490,7490,7490,7490,0
|
|
20240214,142500,1945760330,7490,7490,7490,7490,301
|
|
20240214,142400,1943505840,7490,7500,7500,7490,131
|
|
20240214,142300,1942523350,7500,7500,7500,7500,1
|
|
20240214,142200,1942515850,7490,7490,7490,7490,98
|
|
20240214,142100,1941781830,7490,7490,7490,7490,2
|
|
20240214,142000,1941766850,7490,7490,7490,7490,418
|
|
20240214,141900,1938636030,7490,7490,7490,7490,317
|
|
20240214,141800,1936261700,7480,7480,7480,7480,20
|
|
20240214,141700,1936112100,7480,7490,7490,7480,261
|
|
20240214,141600,1934158320,7490,7490,7490,7490,627
|
|
20240214,141500,1929462090,7490,7500,7500,7490,850
|
|
20240214,141400,1923094590,7500,7500,7500,7490,72
|
|
20240214,141300,1922554700,7500,7500,7500,7500,110
|
|
20240214,141200,1921729700,7500,7500,7500,7500,209
|
|
20240214,141100,1920162200,7500,7490,7500,7490,120
|
|
20240214,141000,1919262210,7500,7490,7500,7490,46
|
|
20240214,140900,1918917650,7490,7490,7490,7490,422
|
|
20240214,140800,1915756870,7490,7490,7490,7490,200
|
|
20240214,140700,1914258870,7490,7490,7490,7490,110
|
|
20240214,140600,1913434970,7500,7490,7500,7490,479
|
|
20240214,140500,1909843200,7490,7490,7490,7490,210
|
|
20240214,140400,1908270300,7480,7480,7480,7480,119
|
|
20240214,140300,1907380180,7490,7490,7490,7490,0
|
|
20240214,140200,1907380180,7490,7490,7500,7490,143
|
|
20240214,140100,1906308980,7490,7500,7500,7490,1741
|
|
20240214,140000,1893268790,7500,7490,7500,7490,210
|
|
20240214,135900,1891695790,7490,7490,7500,7490,725
|
|
20240214,135800,1886265530,7490,7490,7490,7490,50
|
|
20240214,135700,1885891030,7500,7490,7500,7490,31
|
|
20240214,135600,1885658830,7500,7480,7500,7480,968
|
|
20240214,135500,1878408560,7480,7470,7480,7470,67
|
|
20240214,135400,1877908060,7470,7490,7490,7470,929
|
|
20240214,135300,1870951490,7490,7490,7490,7490,461
|
|
20240214,135200,1867498600,7490,7480,7490,7480,4282
|
|
20240214,135100,1835443750,7480,7480,7480,7480,2
|
|
20240214,135000,1835428790,7470,7470,7470,7470,0
|
|
20240214,134900,1835428790,7470,7470,7470,7470,0
|
|
20240214,134800,1835428790,7470,7450,7470,7450,423
|
|
20240214,134700,1832270980,7450,7470,7470,7450,1530
|
|
20240214,134600,1820859190,7470,7470,7470,7470,0
|
|
20240214,134500,1820859190,7470,7470,7470,7470,0
|
|
20240214,134400,1820859190,7470,7470,7470,7470,258
|
|
20240214,134300,1818931930,7470,7470,7480,7470,307
|
|
20240214,134200,1816638620,7470,7480,7480,7470,86
|
|
20240214,134100,1815996190,7450,7470,7480,7450,1209
|
|
20240214,134000,1806975770,7470,7470,7470,7470,103
|
|
20240214,133900,1806206360,7470,7470,7470,7470,543
|
|
20240214,133800,1802150150,7480,7480,7480,7480,29
|
|
20240214,133700,1801933230,7470,7470,7470,7470,272
|
|
20240214,133600,1799901390,7470,7470,7470,7470,0
|
|
20240214,133500,1799901390,7470,7470,7470,7470,436
|
|
20240214,133400,1796644470,7470,7470,7470,7470,105
|
|
20240214,133300,1795860120,7470,7470,7470,7470,1
|
|
20240214,133200,1795852650,7480,7480,7480,7480,0
|
|
20240214,133100,1795852650,7480,7470,7480,7470,1960
|
|
20240214,133000,1781198280,7460,7460,7460,7460,501
|
|
20240214,132900,1777460820,7460,7460,7460,7460,2
|
|
20240214,132800,1777445900,7460,7460,7460,7460,0
|
|
20240214,132700,1777445900,7460,7460,7460,7460,0
|
|
20240214,132600,1777445900,7460,7460,7460,7460,0
|
|
20240214,132500,1777445900,7460,7460,7460,7450,322
|
|
20240214,132400,1775044780,7460,7460,7460,7450,7
|
|
20240214,132300,1774992570,7460,7460,7460,7460,24
|
|
20240214,132200,1774813530,7460,7470,7470,7460,168
|
|
20240214,132100,1773560240,7470,7470,7470,7470,100
|
|
20240214,132000,1772813240,7470,7460,7470,7460,670
|
|
20240214,131900,1767809290,7460,7460,7460,7450,242
|
|
20240214,131800,1766005160,7470,7470,7470,7470,0
|
|
20240214,131700,1766005160,7470,7470,7470,7470,46
|
|
20240214,131600,1765661540,7470,7470,7470,7470,405
|
|
20240214,131500,1762636190,7460,7460,7460,7460,74
|
|
20240214,131400,1762084150,7460,7460,7460,7460,398
|
|
20240214,131300,1759115070,7450,7450,7460,7450,429
|
|
20240214,131200,1755918920,7460,7460,7460,7460,896
|
|
20240214,131100,1749234760,7460,7450,7460,7450,56
|
|
20240214,131000,1748817540,7450,7460,7460,7450,201
|
|
20240214,130900,1747320080,7450,7460,7460,7450,166
|
|
20240214,130800,1746082880,7460,7460,7460,7460,0
|
|
20240214,130700,1746082880,7460,7450,7460,7450,107
|
|
20240214,130600,1745285720,7450,7450,7450,7450,0
|
|
20240214,130500,1745285720,7450,7450,7450,7450,296
|
|
20240214,130400,1743080520,7460,7460,7460,7460,10
|
|
20240214,130300,1743005920,7460,7460,7460,7460,0
|
|
20240214,130200,1743005920,7460,7450,7460,7450,136
|
|
20240214,130100,1741992650,7450,7460,7460,7450,24
|
|
20240214,130000,1741813710,7460,7460,7460,7460,0
|
|
20240214,125900,1741813710,7460,7460,7460,7460,26
|
|
20240214,125800,1741619750,7460,7460,7460,7460,0
|
|
20240214,125700,1741619750,7460,7460,7460,7460,2
|
|
20240214,125600,1741604830,7480,7480,7480,7480,0
|
|
20240214,125500,1741604830,7480,7460,7480,7460,14
|
|
20240214,125400,1741500330,7480,7480,7480,7480,72
|
|
20240214,125300,1740961770,7480,7480,7480,7480,251
|
|
20240214,125200,1739084290,7470,7440,7470,7440,222
|
|
20240214,125100,1737429850,7440,7450,7450,7440,108
|
|
20240214,125000,1736626270,7470,7450,7470,7440,20
|
|
20240214,124900,1736477120,7480,7440,7490,7440,5826
|
|
20240214,124800,1692953210,7440,7430,7440,7430,80
|
|
20240214,124700,1692358800,7440,7440,7440,7440,201
|
|
20240214,124600,1690863360,7440,7440,7440,7440,1
|
|
20240214,124500,1690855920,7430,7420,7440,7420,1387
|
|
20240214,124400,1680552420,7420,7420,7420,7420,816
|
|
20240214,124300,1674497700,7430,7430,7430,7430,7
|
|
20240214,124200,1674445690,7420,7430,7430,7420,143
|
|
20240214,124100,1673384600,7420,7420,7420,7420,309
|
|
20240214,124000,1671091820,7420,7420,7420,7420,1
|
|
20240214,123900,1671084400,7430,7430,7430,7430,294
|
|
20240214,123800,1668899980,7430,7430,7430,7430,311
|
|
20240214,123700,1666589250,7430,7430,7430,7430,1
|
|
20240214,123600,1666581820,7420,7420,7430,7420,543
|
|
20240214,123500,1662549340,7430,7430,7430,7420,1223
|
|
20240214,123400,1653468450,7440,7430,7440,7430,301
|
|
20240214,123300,1651232010,7440,7430,7440,7430,301
|
|
20240214,123200,1648995570,7440,7440,7440,7440,10
|
|
20240214,123100,1648921170,7430,7440,7440,7430,618
|
|
20240214,123000,1644327420,7440,7440,7440,7440,2
|
|
20240214,122900,1644312540,7430,7430,7430,7430,156
|
|
20240214,122800,1643153460,7440,7440,7440,7440,0
|
|
20240214,122700,1643153460,7440,7440,7440,7440,111
|
|
20240214,122600,1642327620,7430,7440,7450,7430,417
|
|
20240214,122500,1639224020,7440,7440,7440,7440,1
|
|
20240214,122400,1639216580,7440,7440,7440,7440,0
|
|
20240214,122300,1639216580,7440,7440,7440,7440,1
|
|
20240214,122200,1639209140,7430,7440,7440,7430,1176
|
|
20240214,122100,1630469700,7430,7440,7440,7430,101
|
|
20240214,122000,1629719260,7440,7440,7440,7440,100
|
|
20240214,121900,1628975260,7440,7440,7450,7440,2664
|
|
20240214,121800,1609155090,7440,7450,7450,7440,59
|
|
20240214,121700,1608716090,7450,7450,7450,7450,0
|
|
20240214,121600,1608716090,7450,7450,7450,7450,23
|
|
20240214,121500,1608544740,7450,7450,7450,7450,242
|
|
20240214,121400,1606741840,7440,7450,7450,7440,8
|
|
20240214,121300,1606682260,7450,7450,7450,7450,6
|
|
20240214,121200,1606637560,7450,7450,7450,7450,6
|
|
20240214,121100,1606592860,7450,7450,7450,7450,187
|
|
20240214,121000,1605199710,7450,7450,7450,7450,5
|
|
20240214,120900,1605162460,7470,7470,7470,7450,2160
|
|
20240214,120800,1589051850,7470,7460,7470,7460,241
|
|
20240214,120700,1587251630,7470,7470,7470,7470,804
|
|
20240214,120600,1581245750,7460,7460,7470,7460,395
|
|
20240214,120500,1578297160,7460,7450,7460,7450,1415
|
|
20240214,120400,1567743260,7450,7440,7450,7440,147
|
|
20240214,120300,1566649330,7440,7440,7440,7440,3
|
|
20240214,120200,1566627010,7440,7450,7450,7440,183
|
|
20240214,120100,1565263880,7450,7430,7450,7430,915
|
|
20240214,120000,1558450190,7440,7430,7440,7420,1875
|
|
20240214,115900,1544533880,7430,7430,7430,7430,158
|
|
20240214,115800,1543359940,7430,7430,7430,7430,192
|
|
20240214,115700,1541933380,7440,7440,7440,7440,600
|
|
20240214,115600,1537469380,7440,7440,7440,7440,30
|
|
20240214,115500,1537246180,7430,7440,7440,7430,612
|
|
20240214,115400,1532694900,7440,7440,7440,7440,311
|
|
20240214,115300,1530381060,7430,7420,7440,7420,868
|
|
20240214,115200,1523934010,7420,7410,7420,7410,3938
|
|
20240214,115100,1494753390,7400,7400,7400,7400,100
|
|
20240214,115000,1494013390,7400,7400,7400,7400,8
|
|
20240214,114900,1493954190,7400,7400,7400,7400,58
|
|
20240214,114800,1493524990,7400,7400,7400,7400,1
|
|
20240214,114700,1493517590,7390,7390,7390,7390,2689
|
|
20240214,114600,1473645880,7380,7390,7390,7380,232
|
|
20240214,114500,1471933700,7390,7390,7390,7390,31
|
|
20240214,114400,1471704610,7390,7390,7390,7390,0
|
|
20240214,114300,1471704610,7390,7400,7400,7390,369
|
|
20240214,114200,1468976010,7400,7410,7410,7400,2317
|
|
20240214,114100,1451828210,7410,7410,7410,7410,1
|
|
20240214,114000,1451820800,7400,7400,7400,7400,2053
|
|
20240214,113900,1436628600,7400,7400,7400,7400,1
|
|
20240214,113800,1436621200,7390,7390,7390,7390,22
|
|
20240214,113700,1436458620,7390,7390,7390,7390,78
|
|
20240214,113600,1435882200,7390,7400,7400,7390,1871
|
|
20240214,113500,1422042000,7390,7390,7390,7390,57
|
|
20240214,113400,1421620770,7390,7390,7390,7390,114
|
|
20240214,113300,1420778310,7390,7390,7390,7390,0
|
|
20240214,113200,1420778310,7390,7390,7390,7390,117
|
|
20240214,113100,1419913680,7390,7400,7400,7390,415
|
|
20240214,113000,1416846720,7390,7400,7400,7390,19
|
|
20240214,112900,1416706130,7400,7390,7400,7390,25
|
|
20240214,112800,1416521370,7390,7400,7400,7390,6
|
|
20240214,112700,1416476980,7400,7380,7400,7380,796
|
|
20240214,112600,1410602480,7390,7390,7390,7390,529
|
|
20240214,112500,1406693170,7400,7400,7410,7400,688
|
|
20240214,112400,1401601940,7410,7400,7410,7400,1277
|
|
20240214,112300,1392142090,7410,7400,7410,7400,734
|
|
20240214,112200,1386710480,7400,7390,7400,7390,1257
|
|
20240214,112100,1377411240,7390,7390,7390,7390,32
|
|
20240214,112000,1377174760,7390,7390,7400,7380,394
|
|
20240214,111900,1374265970,7390,7380,7390,7380,641
|
|
20240214,111800,1369535370,7380,7380,7380,7380,76
|
|
20240214,111700,1368974490,7380,7380,7380,7380,54
|
|
20240214,111600,1368575970,7380,7380,7380,7380,1
|
|
20240214,111500,1368568590,7360,7360,7360,7360,0
|
|
20240214,111400,1368568590,7360,7360,7360,7360,1052
|
|
20240214,111300,1360825870,7360,7360,7360,7360,8
|
|
20240214,111200,1360766990,7350,7350,7350,7350,0
|
|
20240214,111100,1360766990,7350,7350,7350,7350,0
|
|
20240214,111000,1360766990,7350,7350,7350,7350,235
|
|
20240214,110900,1359039740,7350,7350,7350,7350,250
|
|
20240214,110800,1357202240,7350,7350,7350,7350,82
|
|
20240214,110700,1356599540,7350,7350,7350,7340,1413
|
|
20240214,110600,1346223990,7340,7350,7350,7340,104
|
|
20240214,110500,1345460090,7350,7350,7350,7340,272
|
|
20240214,110400,1343463070,7350,7350,7350,7350,308
|
|
20240214,110300,1341199270,7350,7340,7360,7340,5
|
|
20240214,110200,1341162520,7340,7350,7350,7340,439
|
|
20240214,110100,1337940250,7340,7340,7340,7340,682
|
|
20240214,110000,1332934370,7340,7350,7350,7340,117
|
|
20240214,105900,1332075520,7340,7340,7340,7340,463
|
|
20240214,105800,1328677100,7340,7340,7340,7340,82
|
|
20240214,105700,1328075220,7340,7340,7350,7340,162
|
|
20240214,105600,1326885840,7330,7360,7360,7330,16164
|
|
20240214,105500,1208346330,7360,7370,7370,7360,34
|
|
20240214,105400,1208095760,7350,7350,7350,7350,743
|
|
20240214,105300,1202634710,7340,7340,7340,7340,0
|
|
20240214,105200,1202634710,7340,7340,7340,7340,1
|
|
20240214,105100,1202627370,7350,7350,7350,7350,13
|
|
20240214,105000,1202531820,7350,7340,7350,7340,411
|
|
20240214,104900,1199515000,7340,7350,7350,7340,258
|
|
20240214,104800,1197620450,7350,7340,7350,7340,2948
|
|
20240214,104700,1175965130,7340,7350,7350,7340,1754
|
|
20240214,104600,1163089960,7340,7340,7350,7340,2215
|
|
20240214,104500,1146831850,7340,7350,7350,7340,15
|
|
20240214,104400,1146721620,7350,7350,7350,7350,111
|
|
20240214,104300,1145905770,7340,7350,7350,7340,453
|
|
20240214,104200,1142578330,7350,7350,7350,7350,219
|
|
20240214,104100,1140968680,7350,7350,7350,7350,1101
|
|
20240214,104000,1132876330,7340,7340,7340,7340,504
|
|
20240214,103900,1129176970,7340,7340,7340,7340,1415
|
|
20240214,103800,1118790870,7340,7340,7340,7330,985
|
|
20240214,103700,1111568040,7340,7340,7340,7340,2765
|
|
20240214,103600,1091272940,7340,7350,7350,7340,29
|
|
20240214,103500,1091060040,7340,7350,7350,7340,1081
|
|
20240214,103400,1083117190,7350,7350,7350,7340,232
|
|
20240214,103300,1081413300,7350,7340,7350,7340,128
|
|
20240214,103200,1080473660,7350,7350,7350,7340,1356
|
|
20240214,103100,1070513720,7350,7360,7360,7350,4846
|
|
20240214,103000,1034888700,7380,7380,7380,7370,927
|
|
20240214,102900,1028055700,7380,7360,7380,7360,610
|
|
20240214,102800,1023560850,7360,7380,7380,7360,164
|
|
20240214,102700,1022353310,7380,7360,7380,7360,167
|
|
20240214,102600,1021124170,7360,7350,7370,7350,6672
|
|
20240214,102500,972084520,7350,7370,7370,7350,9082
|
|
20240214,102400,905311030,7360,7360,7360,7360,1210
|
|
20240214,102300,896405430,7350,7350,7360,7350,521
|
|
20240214,102200,892572590,7350,7360,7360,7350,354
|
|
20240214,102100,889969450,7360,7370,7370,7360,807
|
|
20240214,102000,884029910,7360,7360,7370,7360,1021
|
|
20240214,101900,876515150,7360,7360,7360,7350,686
|
|
20240214,101800,871466490,7360,7360,7360,7360,142
|
|
20240214,101700,870421370,7360,7360,7360,7350,1239
|
|
20240214,101600,861311330,7360,7360,7360,7350,1047
|
|
20240214,101500,853615410,7360,7360,7360,7350,618
|
|
20240214,101400,849066940,7360,7370,7370,7360,1572
|
|
20240214,101300,837496990,7370,7360,7370,7360,825
|
|
20240214,101200,831423140,7350,7360,7360,7350,2398
|
|
20240214,101100,813780550,7360,7360,7360,7360,1
|
|
20240214,101000,813773190,7370,7370,7370,7360,516
|
|
20240214,100900,809970770,7370,7380,7380,7370,1891
|
|
20240214,100800,796019650,7380,7380,7380,7380,401
|
|
20240214,100700,793060270,7380,7390,7390,7380,70
|
|
20240214,100600,792543270,7390,7400,7400,7390,17
|
|
20240214,100500,792417500,7400,7360,7400,7360,2875
|
|
20240214,100400,771256860,7370,7370,7370,7370,724
|
|
20240214,100300,765920980,7370,7390,7390,7370,413
|
|
20240214,100200,762877150,7360,7370,7370,7350,6405
|
|
20240214,100100,715737820,7360,7380,7380,7360,7168
|
|
20240214,100000,662947380,7370,7380,7380,7370,2688
|
|
20240214,095900,643125710,7390,7390,7390,7390,205
|
|
20240214,095800,641610760,7390,7400,7400,7390,124
|
|
20240214,095700,640694380,7390,7380,7390,7380,324
|
|
20240214,095600,638300120,7390,7380,7400,7380,1102
|
|
20240214,095500,630164900,7400,7380,7400,7380,674
|
|
20240214,095400,625190750,7380,7370,7380,7370,272
|
|
20240214,095300,623183600,7380,7380,7380,7380,276
|
|
20240214,095200,621146720,7380,7380,7380,7380,61
|
|
20240214,095100,620696540,7380,7380,7380,7380,663
|
|
20240214,095000,615803600,7380,7390,7390,7380,13
|
|
20240214,094900,615707630,7400,7380,7400,7380,245
|
|
20240214,094800,613899510,7380,7380,7380,7380,173
|
|
20240214,094700,612622770,7380,7370,7380,7370,323
|
|
20240214,094600,610242250,7380,7380,7380,7370,606
|
|
20240214,094500,605772950,7390,7400,7400,7380,12
|
|
20240214,094400,605684180,7400,7390,7400,7370,434
|
|
20240214,094300,602481410,7400,7400,7400,7380,36
|
|
20240214,094200,602215670,7380,7380,7380,7370,862
|
|
20240214,094100,595854120,7380,7380,7380,7370,566
|
|
20240214,094000,591677090,7380,7380,7380,7380,131
|
|
20240214,093900,590710310,7380,7420,7420,7380,319
|
|
20240214,093800,588355210,7420,7370,7420,7370,27
|
|
20240214,093700,588155570,7400,7380,7400,7380,584
|
|
20240214,093600,583843270,7380,7380,7400,7380,843
|
|
20240214,093500,577620460,7380,7370,7380,7360,498
|
|
20240214,093400,573951000,7420,7380,7420,7380,189
|
|
20240214,093300,572552180,7430,7360,7430,7360,2295
|
|
20240214,093200,555578530,7360,7380,7380,7350,2034
|
|
20240214,093100,540618210,7390,7360,7390,7360,1303
|
|
20240214,093000,531026490,7360,7370,7370,7360,2451
|
|
20240214,092900,512986150,7370,7380,7390,7360,1681
|
|
20240214,092800,500606540,7370,7390,7390,7370,453
|
|
20240214,092700,497263800,7360,7360,7360,7360,3300
|
|
20240214,092600,472975800,7360,7360,7360,7350,2013
|
|
20240214,092500,458166550,7360,7370,7380,7360,9621
|
|
20240214,092400,387324070,7370,7360,7370,7360,313
|
|
20240214,092300,385017290,7370,7370,7370,7360,551
|
|
20240214,092200,380957130,7370,7370,7390,7360,3179
|
|
20240214,092100,357529370,7370,7390,7390,7370,2482
|
|
20240214,092000,339235090,7370,7390,7390,7370,1270
|
|
20240214,091900,329863340,7380,7400,7400,7380,1369
|
|
20240214,091800,319745880,7400,7390,7400,7380,5945
|
|
20240214,091700,275855940,7400,7390,7400,7380,1916
|
|
20240214,091600,261701750,7400,7400,7400,7390,1051
|
|
20240214,091500,253934450,7400,7420,7420,7390,1786
|
|
20240214,091400,240729700,7440,7430,7440,7430,1508
|
|
20240214,091300,229520490,7410,7400,7410,7400,840
|
|
20240214,091200,223303100,7400,7410,7410,7390,9910
|
|
20240214,091100,150013980,7410,7410,7420,7390,2676
|
|
20240214,091000,130229570,7410,7420,7420,7410,375
|
|
20240214,090900,127450710,7460,7420,7460,7390,1914
|
|
20240214,090800,113282010,7410,7430,7430,7410,11
|
|
20240214,090700,113200480,7410,7420,7430,7390,2870
|
|
20240214,090600,91932290,7410,7430,7440,7400,2630
|
|
20240214,090500,72418380,7430,7470,7470,7430,870
|
|
20240214,090400,65941780,7470,7420,7490,7420,1558
|
|
20240214,090300,54328920,7420,7400,7490,7400,344
|
|
20240214,090200,51772130,7400,7450,7510,7400,294
|
|
20240214,090100,49590280,7450,7400,7450,7390,763
|
|
20240214,090000,43928510,7400,7410,7420,7400,5927
|