640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,193700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,193600,1694745915,4750,4750,4750,4750,0
|
|
20240223,193500,1694745915,4750,4750,4750,4750,0
|
|
20240223,193400,1694745915,4750,4750,4750,4750,0
|
|
20240223,193300,1694745915,4750,4750,4750,4750,0
|
|
20240223,193200,1694745915,4750,4750,4750,4750,0
|
|
20240223,193100,1694745915,4750,4750,4750,4750,0
|
|
20240223,193000,1694745915,4750,4750,4750,4750,0
|
|
20240223,192900,1694745915,4750,4750,4750,4750,0
|
|
20240223,192800,1694745915,4750,4750,4750,4750,0
|
|
20240223,192700,1694745915,4750,4750,4750,4750,0
|
|
20240223,192600,1694745915,4750,4750,4750,4750,0
|
|
20240223,192500,1694745915,4750,4750,4750,4750,0
|
|
20240223,192400,1694745915,4750,4750,4750,4750,0
|
|
20240223,192300,1694745915,4750,4750,4750,4750,0
|
|
20240223,192200,1694745915,4750,4750,4750,4750,0
|
|
20240223,192100,1694745915,4750,4750,4750,4750,0
|
|
20240223,192000,1694745915,4750,4750,4750,4750,0
|
|
20240223,191900,1694745915,4750,4750,4750,4750,0
|
|
20240223,191800,1694745915,4750,4750,4750,4750,0
|
|
20240223,191700,1694745915,4750,4750,4750,4750,0
|
|
20240223,191600,1694745915,4750,4750,4750,4750,0
|
|
20240223,191500,1694745915,4750,4750,4750,4750,0
|
|
20240223,191400,1694745915,4750,4750,4750,4750,0
|
|
20240223,191300,1694745915,4750,4750,4750,4750,0
|
|
20240223,191200,1694745915,4750,4750,4750,4750,0
|
|
20240223,191100,1694745915,4750,4750,4750,4750,0
|
|
20240223,191000,1694745915,4750,4750,4750,4750,0
|
|
20240223,190900,1694745915,4750,4750,4750,4750,0
|
|
20240223,190800,1694745915,4750,4750,4750,4750,0
|
|
20240223,190700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,190600,1694745915,4750,4750,4750,4750,0
|
|
20240223,190500,1694745915,4750,4750,4750,4750,0
|
|
20240223,190400,1694745915,4750,4750,4750,4750,0
|
|
20240223,190300,1694745915,4750,4750,4750,4750,0
|
|
20240223,190200,1694745915,4750,4750,4750,4750,0
|
|
20240223,190100,1694745915,4750,4750,4750,4750,0
|
|
20240223,190000,1694745915,4750,4750,4750,4750,0
|
|
20240223,185900,1694745915,4750,4750,4750,4750,0
|
|
20240223,185800,1694745915,4750,4750,4750,4750,0
|
|
20240223,185700,1694745915,4750,4750,4750,4750,0
|
|
20240223,185600,1694745915,4750,4750,4750,4750,0
|
|
20240223,185500,1694745915,4750,4750,4750,4750,0
|
|
20240223,185400,1694745915,4750,4750,4750,4750,0
|
|
20240223,185300,1694745915,4750,4750,4750,4750,0
|
|
20240223,185200,1694745915,4750,4750,4750,4750,0
|
|
20240223,185100,1694745915,4750,4750,4750,4750,0
|
|
20240223,185000,1694745915,4750,4750,4750,4750,0
|
|
20240223,184900,1694745915,4750,4750,4750,4750,0
|
|
20240223,184800,1694745915,4750,4750,4750,4750,0
|
|
20240223,184700,1694745915,4750,4750,4750,4750,0
|
|
20240223,184600,1694745915,4750,4750,4750,4750,0
|
|
20240223,184500,1694745915,4750,4750,4750,4750,0
|
|
20240223,184400,1694745915,4750,4750,4750,4750,0
|
|
20240223,184300,1694745915,4750,4750,4750,4750,0
|
|
20240223,184200,1694745915,4750,4750,4750,4750,0
|
|
20240223,184100,1694745915,4750,4750,4750,4750,0
|
|
20240223,184000,1694745915,4750,4750,4750,4750,0
|
|
20240223,183900,1694745915,4750,4750,4750,4750,0
|
|
20240223,183800,1694745915,4750,4750,4750,4750,0
|
|
20240223,183700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,183600,1694745915,4750,4750,4750,4750,0
|
|
20240223,183500,1694745915,4750,4750,4750,4750,0
|
|
20240223,183400,1694745915,4750,4750,4750,4750,0
|
|
20240223,183300,1694745915,4750,4750,4750,4750,0
|
|
20240223,183200,1694745915,4750,4750,4750,4750,0
|
|
20240223,183100,1694745915,4750,4750,4750,4750,0
|
|
20240223,183000,1694745915,4750,4750,4750,4750,0
|
|
20240223,182900,1694745915,4750,4750,4750,4750,0
|
|
20240223,182800,1694745915,4750,4750,4750,4750,0
|
|
20240223,182700,1694745915,4750,4750,4750,4750,0
|
|
20240223,182600,1694745915,4750,4750,4750,4750,0
|
|
20240223,182500,1694745915,4750,4750,4750,4750,0
|
|
20240223,182400,1694745915,4750,4750,4750,4750,0
|
|
20240223,182300,1694745915,4750,4750,4750,4750,0
|
|
20240223,182200,1694745915,4750,4750,4750,4750,0
|
|
20240223,182100,1694745915,4750,4750,4750,4750,0
|
|
20240223,182000,1694745915,4750,4750,4750,4750,0
|
|
20240223,181900,1694745915,4750,4750,4750,4750,0
|
|
20240223,181800,1694745915,4750,4750,4750,4750,0
|
|
20240223,181700,1694745915,4750,4750,4750,4750,0
|
|
20240223,181600,1694745915,4750,4750,4750,4750,0
|
|
20240223,181500,1694745915,4750,4750,4750,4750,0
|
|
20240223,181400,1694745915,4750,4750,4750,4750,0
|
|
20240223,181300,1694745915,4750,4750,4750,4750,0
|
|
20240223,181200,1694745915,4750,4750,4750,4750,0
|
|
20240223,181100,1694745915,4750,4750,4750,4750,0
|
|
20240223,181000,1694745915,4750,4750,4750,4750,0
|
|
20240223,180900,1694745915,4750,4750,4750,4750,0
|
|
20240223,180800,1694745915,4750,4750,4750,4750,0
|
|
20240223,180700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,180600,1694745915,4750,4750,4750,4750,0
|
|
20240223,180500,1694745915,4750,4750,4750,4750,0
|
|
20240223,180400,1694745915,4750,4750,4750,4750,0
|
|
20240223,180300,1694745915,4750,4750,4750,4750,0
|
|
20240223,180200,1694745915,4750,4750,4750,4750,0
|
|
20240223,180100,1694745915,4750,4750,4750,4750,0
|
|
20240223,180000,1694745915,4750,4750,4750,4750,0
|
|
20240223,175900,1694745915,4750,4750,4750,4750,0
|
|
20240223,175800,1694745915,4750,4750,4750,4750,0
|
|
20240223,175700,1694745915,4750,4750,4750,4750,0
|
|
20240223,175600,1694745915,4750,4750,4750,4750,0
|
|
20240223,175500,1694745915,4750,4750,4750,4750,0
|
|
20240223,175400,1694745915,4750,4750,4750,4750,0
|
|
20240223,175300,1694745915,4750,4750,4750,4750,0
|
|
20240223,175200,1694745915,4750,4750,4750,4750,0
|
|
20240223,175100,1694745915,4750,4750,4750,4750,0
|
|
20240223,175000,1694745915,4750,4750,4750,4750,0
|
|
20240223,174900,1694745915,4750,4750,4750,4750,0
|
|
20240223,174800,1694745915,4750,4750,4750,4750,0
|
|
20240223,174700,1694745915,4750,4750,4750,4750,0
|
|
20240223,174600,1694745915,4750,4750,4750,4750,0
|
|
20240223,174500,1694745915,4750,4750,4750,4750,0
|
|
20240223,174400,1694745915,4750,4750,4750,4750,0
|
|
20240223,174300,1694745915,4750,4750,4750,4750,0
|
|
20240223,174200,1694745915,4750,4750,4750,4750,0
|
|
20240223,174100,1694745915,4750,4750,4750,4750,0
|
|
20240223,174000,1694745915,4750,4750,4750,4750,0
|
|
20240223,173900,1694745915,4750,4750,4750,4750,0
|
|
20240223,173800,1694745915,4750,4750,4750,4750,0
|
|
20240223,173700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,173600,1694745915,4750,4750,4750,4750,0
|
|
20240223,173500,1694745915,4750,4750,4750,4750,0
|
|
20240223,173400,1694745915,4750,4750,4750,4750,0
|
|
20240223,173300,1694745915,4750,4750,4750,4750,0
|
|
20240223,173200,1694745915,4750,4750,4750,4750,0
|
|
20240223,173100,1694745915,4750,4750,4750,4750,0
|
|
20240223,173000,1694745915,4750,4750,4750,4750,0
|
|
20240223,172900,1694745915,4750,4750,4750,4750,0
|
|
20240223,172800,1694745915,4750,4750,4750,4750,0
|
|
20240223,172700,1694745915,4750,4750,4750,4750,0
|
|
20240223,172600,1694745915,4750,4750,4750,4750,0
|
|
20240223,172500,1694745915,4750,4750,4750,4750,0
|
|
20240223,172400,1694745915,4750,4750,4750,4750,0
|
|
20240223,172300,1694745915,4750,4750,4750,4750,0
|
|
20240223,172200,1694745915,4750,4750,4750,4750,0
|
|
20240223,172100,1694745915,4750,4750,4750,4750,0
|
|
20240223,172000,1694745915,4750,4750,4750,4750,0
|
|
20240223,171900,1694745915,4750,4750,4750,4750,0
|
|
20240223,171800,1694745915,4750,4750,4750,4750,0
|
|
20240223,171700,1694745915,4750,4750,4750,4750,0
|
|
20240223,171600,1694745915,4750,4750,4750,4750,0
|
|
20240223,171500,1694745915,4750,4750,4750,4750,0
|
|
20240223,171400,1694745915,4750,4750,4750,4750,0
|
|
20240223,171300,1694745915,4750,4750,4750,4750,0
|
|
20240223,171200,1694745915,4750,4750,4750,4750,0
|
|
20240223,171100,1694745915,4750,4750,4750,4750,0
|
|
20240223,171000,1694745915,4750,4750,4750,4750,0
|
|
20240223,170900,1694745915,4750,4750,4750,4750,0
|
|
20240223,170800,1694745915,4750,4750,4750,4750,0
|
|
20240223,170700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,170600,1694745915,4750,4750,4750,4750,0
|
|
20240223,170500,1694745915,4750,4750,4750,4750,0
|
|
20240223,170400,1694745915,4750,4750,4750,4750,0
|
|
20240223,170300,1694745915,4750,4750,4750,4750,0
|
|
20240223,170200,1694745915,4750,4750,4750,4750,0
|
|
20240223,170100,1694745915,4750,4750,4750,4750,0
|
|
20240223,170000,1694745915,4750,4750,4750,4750,0
|
|
20240223,165900,1694745915,4750,4750,4750,4750,0
|
|
20240223,165800,1694745915,4750,4750,4750,4750,0
|
|
20240223,165700,1694745915,4750,4750,4750,4750,0
|
|
20240223,165600,1694745915,4750,4750,4750,4750,0
|
|
20240223,165500,1694745915,4750,4750,4750,4750,0
|
|
20240223,165400,1694745915,4750,4750,4750,4750,0
|
|
20240223,165300,1694745915,4750,4750,4750,4750,0
|
|
20240223,165200,1694745915,4750,4750,4750,4750,0
|
|
20240223,165100,1694745915,4750,4750,4750,4750,0
|
|
20240223,165000,1694745915,4750,4750,4750,4750,0
|
|
20240223,164900,1694745915,4750,4750,4750,4750,0
|
|
20240223,164800,1694745915,4750,4750,4750,4750,0
|
|
20240223,164700,1694745915,4750,4750,4750,4750,0
|
|
20240223,164600,1694745915,4750,4750,4750,4750,0
|
|
20240223,164500,1694745915,4750,4750,4750,4750,0
|
|
20240223,164400,1694745915,4750,4750,4750,4750,0
|
|
20240223,164300,1694745915,4750,4750,4750,4750,0
|
|
20240223,164200,1694745915,4750,4750,4750,4750,0
|
|
20240223,164100,1694745915,4750,4750,4750,4750,0
|
|
20240223,164000,1694745915,4750,4750,4750,4750,0
|
|
20240223,163900,1694745915,4750,4750,4750,4750,0
|
|
20240223,163800,1694745915,4750,4750,4750,4750,0
|
|
20240223,163700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,163600,1694745915,4750,4750,4750,4750,0
|
|
20240223,163500,1694745915,4750,4750,4750,4750,0
|
|
20240223,163400,1694745915,4750,4750,4750,4750,0
|
|
20240223,163300,1694745915,4750,4750,4750,4750,0
|
|
20240223,163200,1694745915,4750,4750,4750,4750,0
|
|
20240223,163100,1694745915,4750,4750,4750,4750,0
|
|
20240223,163000,1694745915,4750,4750,4750,4750,0
|
|
20240223,162900,1694745915,4750,4750,4750,4750,0
|
|
20240223,162800,1694745915,4750,4750,4750,4750,0
|
|
20240223,162700,1694745915,4750,4750,4750,4750,0
|
|
20240223,162600,1694745915,4750,4750,4750,4750,0
|
|
20240223,162500,1694745915,4750,4750,4750,4750,0
|
|
20240223,162400,1694745915,4750,4750,4750,4750,0
|
|
20240223,162300,1694745915,4750,4750,4750,4750,0
|
|
20240223,162200,1694745915,4750,4750,4750,4750,0
|
|
20240223,162100,1694745915,4750,4750,4750,4750,0
|
|
20240223,162000,1694745915,4750,4750,4750,4750,0
|
|
20240223,161900,1694745915,4750,4750,4750,4750,0
|
|
20240223,161800,1694745915,4750,4750,4750,4750,0
|
|
20240223,161700,1694745915,4750,4750,4750,4750,0
|
|
20240223,161600,1694745915,4750,4750,4750,4750,0
|
|
20240223,161500,1694745915,4750,4750,4750,4750,0
|
|
20240223,161400,1694745915,4750,4750,4750,4750,0
|
|
20240223,161300,1694745915,4750,4750,4750,4750,0
|
|
20240223,161200,1694745915,4750,4750,4750,4750,0
|
|
20240223,161100,1694745915,4750,4750,4750,4750,0
|
|
20240223,161000,1694745915,4750,4750,4750,4750,0
|
|
20240223,160900,1694745915,4750,4750,4750,4750,0
|
|
20240223,160800,1694745915,4750,4750,4750,4750,0
|
|
20240223,160700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,160600,1694745915,4750,4750,4750,4750,0
|
|
20240223,160500,1694745915,4750,4750,4750,4750,0
|
|
20240223,160400,1694745915,4750,4750,4750,4750,0
|
|
20240223,160300,1694745915,4750,4750,4750,4750,0
|
|
20240223,160200,1694745915,4750,4750,4750,4750,0
|
|
20240223,160100,1694745915,4750,4750,4750,4750,0
|
|
20240223,160000,1694745915,4750,4750,4750,4750,0
|
|
20240223,155900,1694745915,4750,4750,4750,4750,0
|
|
20240223,155800,1694745915,4750,4750,4750,4750,0
|
|
20240223,155700,1694745915,4750,4750,4750,4750,0
|
|
20240223,155600,1694745915,4750,4750,4750,4750,0
|
|
20240223,155500,1694745915,4750,4750,4750,4750,0
|
|
20240223,155400,1694745915,4750,4750,4750,4750,0
|
|
20240223,155300,1694745915,4750,4750,4750,4750,0
|
|
20240223,155200,1694745915,4750,4750,4750,4750,0
|
|
20240223,155100,1694745915,4750,4750,4750,4750,0
|
|
20240223,155000,1694745915,4750,4750,4750,4750,0
|
|
20240223,154900,1694745915,4750,4750,4750,4750,0
|
|
20240223,154800,1694745915,4750,4750,4750,4750,0
|
|
20240223,154700,1694745915,4750,4750,4750,4750,0
|
|
20240223,154600,1694745915,4750,4750,4750,4750,0
|
|
20240223,154500,1694745915,4750,4750,4750,4750,0
|
|
20240223,154400,1694745915,4750,4750,4750,4750,0
|
|
20240223,154300,1694745915,4750,4750,4750,4750,0
|
|
20240223,154200,1694745915,4750,4750,4750,4750,0
|
|
20240223,154100,1694745915,4750,4750,4750,4750,0
|
|
20240223,154000,1694745915,4750,4750,4750,4750,0
|
|
20240223,153900,1694745915,4750,4750,4750,4750,0
|
|
20240223,153800,1694745915,4750,4750,4750,4750,0
|
|
20240223,153700,1694745915,4750,4750,4750,4750,3900
|
|
20240223,153600,1694745915,4750,4750,4750,4750,0
|
|
20240223,153500,1694745915,4750,4750,4750,4750,0
|
|
20240223,153400,1694745915,4750,4750,4750,4750,0
|
|
20240223,153300,1694745915,4750,4750,4750,4750,0
|
|
20240223,153200,1694745915,4750,4750,4750,4750,0
|
|
20240223,153100,1694745915,4750,4750,4750,4750,0
|
|
20240223,153000,1694745915,4750,4750,4750,4750,3900
|
|
20240223,152900,1676220915,4745,4745,4745,4745,0
|
|
20240223,152800,1676220915,4745,4745,4745,4745,0
|
|
20240223,152700,1676220915,4745,4745,4745,4745,0
|
|
20240223,152600,1676220915,4745,4745,4745,4745,0
|
|
20240223,152500,1676220915,4745,4745,4745,4745,0
|
|
20240223,152400,1676220915,4745,4745,4745,4745,0
|
|
20240223,152300,1676220915,4745,4745,4745,4745,0
|
|
20240223,152200,1676220915,4745,4745,4745,4745,0
|
|
20240223,152100,1676220915,4745,4745,4745,4745,0
|
|
20240223,152000,1676220915,4745,4745,4745,4745,0
|
|
20240223,151900,1676220915,4745,4740,4745,4740,285
|
|
20240223,151800,1674869825,4735,4745,4745,4735,982
|
|
20240223,151700,1670214095,4740,4740,4740,4740,58
|
|
20240223,151600,1669939175,4740,4735,4740,4735,317
|
|
20240223,151500,1668437945,4735,4740,4740,4735,91
|
|
20240223,151400,1668006720,4740,4740,4740,4740,225
|
|
20240223,151300,1666940220,4745,4740,4745,4740,12
|
|
20240223,151200,1666883315,4740,4740,4740,4740,44
|
|
20240223,151100,1666674755,4745,4740,4745,4740,647
|
|
20240223,151000,1663605335,4735,4740,4740,4735,4599
|
|
20240223,150900,1641821330,4735,4735,4735,4735,0
|
|
20240223,150800,1641821330,4735,4735,4735,4735,90
|
|
20240223,150700,1641395180,4740,4740,4740,4740,2175
|
|
20240223,150600,1631085680,4755,4755,4755,4755,1
|
|
20240223,150500,1631080925,4745,4765,4770,4745,1410
|
|
20240223,150400,1624381225,4775,4765,4780,4760,12872
|
|
20240223,150300,1562958080,4775,4765,4775,4760,3541
|
|
20240223,150200,1546077350,4740,4740,4740,4740,76
|
|
20240223,150100,1545717110,4750,4750,4750,4750,0
|
|
20240223,150000,1545717110,4750,4765,4765,4750,1090
|
|
20240223,145900,1540527595,4745,4750,4775,4745,1334
|
|
20240223,145800,1534186040,4750,4750,4750,4750,0
|
|
20240223,145700,1534186040,4750,4750,4750,4750,0
|
|
20240223,145600,1534186040,4750,4745,4750,4745,2
|
|
20240223,145500,1534176545,4750,4750,4750,4750,211
|
|
20240223,145400,1533174295,4750,4750,4750,4750,1
|
|
20240223,145300,1533169545,4745,4750,4750,4745,1535
|
|
20240223,145200,1525885430,4750,4750,4750,4750,810
|
|
20240223,145100,1522037930,4750,4750,4750,4750,16
|
|
20240223,145000,1521961930,4745,4750,4750,4745,101
|
|
20240223,144900,1521482680,4750,4745,4750,4745,55
|
|
20240223,144800,1521221480,4750,4750,4750,4745,423
|
|
20240223,144700,1519213805,4755,4745,4755,4745,2
|
|
20240223,144600,1519204305,4745,4730,4750,4730,4823
|
|
20240223,144500,1496344745,4725,4725,4725,4725,90
|
|
20240223,144400,1495919495,4715,4720,4720,4715,78
|
|
20240223,144300,1495551650,4720,4720,4720,4720,0
|
|
20240223,144200,1495551650,4720,4720,4720,4720,3
|
|
20240223,144100,1495537490,4725,4725,4725,4725,0
|
|
20240223,144000,1495537490,4725,4725,4725,4725,2
|
|
20240223,143900,1495528040,4710,4715,4715,4710,195
|
|
20240223,143800,1494608855,4715,4715,4715,4715,41
|
|
20240223,143700,1494415540,4720,4720,4720,4720,0
|
|
20240223,143600,1494415540,4720,4720,4720,4720,50
|
|
20240223,143500,1494179540,4725,4725,4725,4725,0
|
|
20240223,143400,1494179540,4725,4725,4725,4725,1
|
|
20240223,143300,1494174815,4715,4720,4720,4715,338
|
|
20240223,143200,1492581095,4725,4725,4725,4725,0
|
|
20240223,143100,1492581095,4725,4725,4725,4725,0
|
|
20240223,143000,1492581095,4725,4725,4725,4725,0
|
|
20240223,142900,1492581095,4725,4715,4725,4715,162
|
|
20240223,142800,1491815695,4715,4720,4720,4715,700
|
|
20240223,142700,1488514715,4725,4725,4725,4725,50
|
|
20240223,142600,1488278465,4725,4720,4725,4720,377
|
|
20240223,142500,1486497725,4720,4720,4720,4720,1
|
|
20240223,142400,1486493005,4715,4715,4715,4715,0
|
|
20240223,142300,1486493005,4715,4715,4715,4715,0
|
|
20240223,142200,1486493005,4715,4715,4715,4715,564
|
|
20240223,142100,1483833745,4715,4715,4715,4715,46
|
|
20240223,142000,1483616855,4715,4715,4715,4715,19
|
|
20240223,141900,1483527270,4720,4715,4720,4715,98
|
|
20240223,141800,1483065050,4715,4715,4715,4715,58
|
|
20240223,141700,1482791580,4715,4715,4715,4715,124
|
|
20240223,141600,1482206920,4710,4715,4715,4710,110
|
|
20240223,141500,1481688770,4715,4715,4715,4715,0
|
|
20240223,141400,1481688770,4715,4715,4715,4715,589
|
|
20240223,141300,1478911635,4700,4700,4700,4700,0
|
|
20240223,141200,1478911635,4700,4700,4700,4700,1
|
|
20240223,141100,1478906935,4700,4700,4700,4700,249
|
|
20240223,141000,1477736635,4715,4715,4715,4715,173
|
|
20240223,140900,1476920940,4715,4715,4715,4715,0
|
|
20240223,140800,1476920940,4715,4715,4715,4715,0
|
|
20240223,140700,1476920940,4715,4715,4715,4715,0
|
|
20240223,140600,1476920940,4715,4715,4715,4715,0
|
|
20240223,140500,1476920940,4715,4715,4715,4715,0
|
|
20240223,140400,1476920940,4715,4715,4715,4715,41
|
|
20240223,140300,1476727625,4715,4715,4715,4715,0
|
|
20240223,140200,1476727625,4715,4715,4715,4715,0
|
|
20240223,140100,1476727625,4715,4690,4715,4690,8
|
|
20240223,140000,1476689930,4715,4715,4715,4715,0
|
|
20240223,135900,1476689930,4715,4715,4715,4715,0
|
|
20240223,135800,1476689930,4715,4695,4715,4690,1540
|
|
20240223,135700,1469465785,4715,4715,4715,4715,20
|
|
20240223,135600,1469371485,4715,4715,4715,4715,0
|
|
20240223,135500,1469371485,4715,4715,4715,4715,2
|
|
20240223,135400,1469362055,4680,4680,4680,4680,0
|
|
20240223,135300,1469362055,4680,4715,4715,4680,1608
|
|
20240223,135200,1461806885,4720,4720,4720,4720,0
|
|
20240223,135100,1461806885,4720,4720,4720,4720,0
|
|
20240223,135000,1461806885,4720,4720,4720,4720,0
|
|
20240223,134900,1461806885,4720,4720,4720,4720,0
|
|
20240223,134800,1461806885,4720,4720,4720,4720,2094
|
|
20240223,134700,1451923205,4715,4700,4715,4700,1251
|
|
20240223,134600,1446030190,4705,4705,4705,4705,0
|
|
20240223,134500,1446030190,4705,4700,4705,4700,2
|
|
20240223,134400,1446020785,4700,4690,4700,4690,934
|
|
20240223,134300,1441636025,4685,4685,4685,4685,52
|
|
20240223,134200,1441392405,4685,4680,4685,4680,799
|
|
20240223,134100,1437650290,4675,4675,4675,4675,0
|
|
20240223,134000,1437650290,4675,4670,4675,4670,166
|
|
20240223,133900,1436874280,4670,4670,4670,4670,5
|
|
20240223,133800,1436850930,4670,4670,4670,4670,0
|
|
20240223,133700,1436850930,4670,4670,4670,4670,120
|
|
20240223,133600,1436290530,4670,4670,4670,4670,50
|
|
20240223,133500,1436057030,4665,4655,4665,4655,232
|
|
20240223,133400,1434976510,4655,4655,4655,4655,0
|
|
20240223,133300,1434976510,4655,4655,4655,4655,0
|
|
20240223,133200,1434976510,4655,4655,4655,4655,1
|
|
20240223,133100,1434971855,4660,4660,4660,4660,1
|
|
20240223,133000,1434967195,4660,4660,4660,4660,30
|
|
20240223,132900,1434827395,4660,4660,4660,4660,0
|
|
20240223,132800,1434827395,4660,4655,4660,4655,101
|
|
20240223,132700,1434356740,4655,4655,4655,4655,2
|
|
20240223,132600,1434347430,4660,4660,4660,4660,1
|
|
20240223,132500,1434342770,4650,4650,4670,4645,1011
|
|
20240223,132400,1429645570,4650,4650,4650,4650,505
|
|
20240223,132300,1427297320,4650,4650,4650,4650,24
|
|
20240223,132200,1427185720,4660,4660,4660,4660,1
|
|
20240223,132100,1427181060,4670,4670,4670,4670,0
|
|
20240223,132000,1427181060,4670,4650,4670,4650,1005
|
|
20240223,131900,1422507710,4650,4650,4650,4650,955
|
|
20240223,131800,1418066960,4650,4650,4650,4650,1
|
|
20240223,131700,1418062310,4650,4650,4650,4650,20
|
|
20240223,131600,1417969310,4650,4650,4650,4650,291
|
|
20240223,131500,1416616160,4650,4650,4650,4650,824
|
|
20240223,131400,1412784560,4670,4670,4670,4670,50
|
|
20240223,131300,1412551060,4670,4670,4670,4670,0
|
|
20240223,131200,1412551060,4670,4670,4670,4670,11
|
|
20240223,131100,1412499690,4650,4650,4650,4650,0
|
|
20240223,131000,1412499690,4650,4650,4650,4650,290
|
|
20240223,130900,1411151190,4650,4655,4655,4650,97
|
|
20240223,130800,1410699710,4650,4650,4650,4650,0
|
|
20240223,130700,1410699710,4650,4650,4650,4650,0
|
|
20240223,130600,1410699710,4650,4650,4650,4650,0
|
|
20240223,130500,1410699710,4650,4645,4650,4645,4110
|
|
20240223,130400,1391598755,4665,4665,4665,4665,0
|
|
20240223,130300,1391598755,4665,4645,4665,4645,26
|
|
20240223,130200,1391477865,4640,4645,4645,4640,1989
|
|
20240223,130100,1382238985,4640,4645,4645,4640,2360
|
|
20240223,130000,1371285830,4645,4645,4645,4645,5
|
|
20240223,125900,1371262605,4670,4665,4670,4665,30
|
|
20240223,125800,1371122535,4665,4665,4665,4665,272
|
|
20240223,125700,1369853655,4640,4655,4655,4640,1501
|
|
20240223,125600,1362877670,4650,4650,4650,4650,0
|
|
20240223,125500,1362877670,4650,4650,4650,4650,0
|
|
20240223,125400,1362877670,4650,4650,4650,4650,0
|
|
20240223,125300,1362877670,4650,4650,4650,4650,0
|
|
20240223,125200,1362877670,4650,4650,4650,4650,0
|
|
20240223,125100,1362877670,4650,4650,4650,4650,0
|
|
20240223,125000,1362877670,4650,4645,4650,4645,702
|
|
20240223,124900,1359614370,4660,4660,4660,4660,430
|
|
20240223,124800,1357610570,4645,4650,4650,4645,1200
|
|
20240223,124700,1352035615,4650,4650,4650,4650,0
|
|
20240223,124600,1352035615,4650,4650,4650,4650,100
|
|
20240223,124500,1351570615,4655,4650,4655,4650,70
|
|
20240223,124400,1351244915,4650,4650,4650,4650,242
|
|
20240223,124300,1350119615,4640,4650,4655,4640,611
|
|
20240223,124200,1347279405,4640,4640,4640,4640,480
|
|
20240223,124100,1345052205,4640,4645,4645,4640,475
|
|
20240223,124000,1342847580,4645,4640,4645,4640,458
|
|
20240223,123900,1340722420,4640,4660,4660,4640,3727
|
|
20240223,123800,1323411265,4660,4665,4665,4660,266
|
|
20240223,123700,1322170705,4665,4665,4665,4665,0
|
|
20240223,123600,1322170705,4665,4665,4665,4665,410
|
|
20240223,123500,1320258055,4665,4665,4665,4665,0
|
|
20240223,123400,1320258055,4665,4665,4665,4665,0
|
|
20240223,123300,1320258055,4665,4665,4665,4665,221
|
|
20240223,123200,1319227090,4670,4675,4675,4670,213
|
|
20240223,123100,1318232315,4675,4680,4680,4675,34
|
|
20240223,123000,1318073200,4680,4685,4685,4680,72
|
|
20240223,122900,1317735925,4690,4690,4690,4690,0
|
|
20240223,122800,1317735925,4690,4690,4690,4690,180
|
|
20240223,122700,1316891725,4690,4680,4690,4680,991
|
|
20240223,122600,1312246340,4675,4675,4675,4675,110
|
|
20240223,122500,1311732090,4665,4665,4665,4665,0
|
|
20240223,122400,1311732090,4665,4665,4665,4665,0
|
|
20240223,122300,1311732090,4665,4665,4665,4665,200
|
|
20240223,122200,1310799090,4665,4660,4665,4660,570
|
|
20240223,122100,1308142540,4660,4660,4660,4660,0
|
|
20240223,122000,1308142540,4660,4660,4660,4660,0
|
|
20240223,121900,1308142540,4660,4660,4660,4660,1
|
|
20240223,121800,1308137880,4675,4675,4675,4675,0
|
|
20240223,121700,1308137880,4675,4675,4675,4675,0
|
|
20240223,121600,1308137880,4675,4675,4675,4675,1
|
|
20240223,121500,1308133205,4660,4660,4660,4660,0
|
|
20240223,121400,1308133205,4660,4650,4660,4640,9576
|
|
20240223,121300,1263654840,4660,4655,4660,4655,289
|
|
20240223,121200,1262309540,4660,4660,4660,4660,152
|
|
20240223,121100,1261601220,4660,4665,4665,4660,467
|
|
20240223,121000,1259422800,4665,4670,4670,4665,11
|
|
20240223,120900,1259371440,4675,4675,4675,4675,311
|
|
20240223,120800,1257917515,4670,4670,4670,4670,0
|
|
20240223,120700,1257917515,4670,4670,4670,4670,0
|
|
20240223,120600,1257917515,4670,4670,4670,4670,0
|
|
20240223,120500,1257917515,4670,4665,4670,4665,1002
|
|
20240223,120400,1253238180,4665,4665,4665,4665,92
|
|
20240223,120300,1252809000,4650,4655,4660,4650,2561
|
|
20240223,120200,1240887295,4650,4650,4650,4650,0
|
|
20240223,120100,1240887295,4650,4650,4650,4650,0
|
|
20240223,120000,1240887295,4650,4650,4650,4650,4
|
|
20240223,115900,1240868695,4680,4680,4680,4680,0
|
|
20240223,115800,1240868695,4680,4680,4680,4680,10
|
|
20240223,115700,1240821895,4650,4660,4665,4650,2924
|
|
20240223,115600,1227213205,4665,4665,4665,4665,318
|
|
20240223,115500,1225729735,4665,4665,4665,4665,198
|
|
20240223,115400,1224806065,4665,4665,4665,4665,1
|
|
20240223,115300,1224801400,4675,4675,4675,4675,1
|
|
20240223,115200,1224796725,4670,4665,4675,4665,79
|
|
20240223,115100,1224427890,4670,4675,4675,4670,68
|
|
20240223,115000,1224110295,4680,4680,4680,4680,1014
|
|
20240223,114900,1219364775,4680,4680,4680,4680,6
|
|
20240223,114800,1219336695,4680,4680,4680,4680,0
|
|
20240223,114700,1219336695,4680,4680,4680,4680,0
|
|
20240223,114600,1219336695,4680,4665,4680,4665,1301
|
|
20240223,114500,1213267515,4665,4665,4665,4665,189
|
|
20240223,114400,1212385830,4655,4655,4655,4655,0
|
|
20240223,114300,1212385830,4655,4655,4655,4655,50
|
|
20240223,114200,1212153080,4650,4680,4680,4650,1123
|
|
20240223,114100,1206926740,4655,4680,4680,4655,10046
|
|
20240223,114000,1160095230,4685,4685,4685,4685,100
|
|
20240223,113900,1159626730,4680,4680,4680,4680,7
|
|
20240223,113800,1159593970,4670,4670,4670,4670,0
|
|
20240223,113700,1159593970,4670,4670,4670,4670,10
|
|
20240223,113600,1159547270,4670,4670,4670,4665,405
|
|
20240223,113500,1157656300,4670,4670,4670,4670,250
|
|
20240223,113400,1156488800,4670,4670,4670,4670,0
|
|
20240223,113300,1156488800,4670,4670,4670,4670,0
|
|
20240223,113200,1156488800,4670,4670,4670,4670,0
|
|
20240223,113100,1156488800,4670,4680,4680,4670,550
|
|
20240223,113000,1153919800,4680,4670,4680,4665,3586
|
|
20240223,112900,1137158425,4675,4670,4675,4670,452
|
|
20240223,112800,1135047320,4675,4670,4675,4670,21
|
|
20240223,112700,1134949200,4675,4675,4675,4675,300
|
|
20240223,112600,1133546700,4675,4670,4675,4670,16
|
|
20240223,112500,1133471975,4670,4675,4675,4670,1007
|
|
20240223,112400,1128769250,4675,4670,4675,4670,63
|
|
20240223,112300,1128474875,4670,4670,4670,4670,721
|
|
20240223,112200,1125107805,4670,4670,4670,4670,120
|
|
20240223,112100,1124547405,4675,4675,4675,4675,116
|
|
20240223,112000,1124005105,4675,4675,4680,4675,314
|
|
20240223,111900,1122537075,4680,4680,4680,4680,0
|
|
20240223,111800,1122537075,4680,4675,4680,4675,29
|
|
20240223,111700,1122401390,4680,4680,4680,4680,107
|
|
20240223,111600,1121900630,4685,4675,4685,4675,80
|
|
20240223,111500,1121526330,4675,4685,4685,4675,16
|
|
20240223,111400,1121451470,4680,4685,4685,4680,10
|
|
20240223,111300,1121404660,4680,4685,4685,4680,37
|
|
20240223,111200,1121231460,4680,4680,4680,4680,1000
|
|
20240223,111100,1116551460,4680,4680,4680,4680,0
|
|
20240223,111000,1116551460,4680,4680,4680,4680,0
|
|
20240223,110900,1116551460,4680,4680,4685,4680,270
|
|
20240223,110800,1115287810,4680,4680,4680,4680,10
|
|
20240223,110700,1115241010,4685,4680,4685,4680,276
|
|
20240223,110600,1113948050,4680,4680,4680,4680,12
|
|
20240223,110500,1113891890,4680,4685,4690,4680,553
|
|
20240223,110400,1111298725,4685,4685,4685,4685,95
|
|
20240223,110300,1110853650,4690,4675,4690,4675,16
|
|
20240223,110200,1110778805,4675,4685,4685,4675,338
|
|
20240223,110100,1109197770,4685,4685,4685,4685,0
|
|
20240223,110000,1109197770,4685,4685,4700,4685,2436
|
|
20240223,105900,1097785070,4700,4675,4700,4675,37
|
|
20240223,105800,1097611995,4670,4670,4670,4670,0
|
|
20240223,105700,1097611995,4670,4680,4680,4670,2323
|
|
20240223,105600,1086759455,4695,4680,4695,4680,100
|
|
20240223,105500,1086291440,4700,4700,4700,4700,2
|
|
20240223,105400,1086282040,4680,4695,4695,4675,4724
|
|
20240223,105300,1064160360,4710,4705,4710,4695,2199
|
|
20240223,105200,1053827755,4710,4705,4710,4705,9
|
|
20240223,105100,1053785375,4710,4705,4710,4705,649
|
|
20240223,105000,1050730330,4710,4705,4710,4705,13
|
|
20240223,104900,1050669155,4710,4710,4710,4710,10
|
|
20240223,104800,1050622055,4710,4710,4710,4710,82
|
|
20240223,104700,1050235835,4720,4715,4720,4710,1292
|
|
20240223,104600,1044150500,4720,4715,4720,4715,55
|
|
20240223,104500,1043891150,4715,4710,4720,4700,741
|
|
20240223,104400,1040406105,4720,4715,4720,4710,135
|
|
20240223,104300,1039769940,4720,4720,4720,4720,7
|
|
20240223,104200,1039736900,4720,4720,4720,4720,83
|
|
20240223,104100,1039345140,4720,4720,4720,4720,9
|
|
20240223,104000,1039302660,4720,4720,4720,4715,875
|
|
20240223,103900,1035172920,4715,4710,4715,4710,3643
|
|
20240223,103800,1017996675,4715,4705,4715,4705,984
|
|
20240223,103700,1013366925,4710,4710,4710,4710,18
|
|
20240223,103600,1013282145,4710,4710,4710,4705,43
|
|
20240223,103500,1013079620,4715,4705,4715,4705,22
|
|
20240223,103400,1012976100,4715,4715,4715,4715,7
|
|
20240223,103300,1012943095,4700,4700,4720,4700,569
|
|
20240223,103200,1010268655,4710,4720,4730,4705,17124
|
|
20240223,103100,929502470,4730,4730,4730,4730,41
|
|
20240223,103000,929308540,4740,4740,4740,4720,841
|
|
20240223,102900,925334770,4750,4730,4750,4725,2447
|
|
20240223,102800,913721355,4740,4730,4740,4730,238
|
|
20240223,102700,912595515,4745,4740,4745,4730,488
|
|
20240223,102600,910287190,4745,4745,4745,4730,55
|
|
20240223,102500,910026890,4750,4750,4750,4750,14
|
|
20240223,102400,909960390,4750,4755,4755,4750,126
|
|
20240223,102300,909361885,4755,4755,4755,4755,0
|
|
20240223,102200,909361885,4755,4730,4755,4730,814
|
|
20240223,102100,905511230,4730,4730,4730,4730,0
|
|
20240223,102000,905511230,4730,4745,4745,4730,544
|
|
20240223,101900,902937510,4745,4745,4745,4745,0
|
|
20240223,101800,902937510,4745,4745,4745,4745,33
|
|
20240223,101700,902780925,4745,4745,4745,4745,7
|
|
20240223,101600,902747710,4745,4745,4745,4745,0
|
|
20240223,101500,902747710,4745,4745,4745,4745,7
|
|
20240223,101400,902714495,4745,4745,4745,4745,3
|
|
20240223,101300,902700260,4745,4725,4745,4725,1863
|
|
20240223,101200,893897565,4730,4755,4755,4730,798
|
|
20240223,101100,890122850,4755,4750,4755,4730,1405
|
|
20240223,101000,883476595,4730,4740,4745,4730,1141
|
|
20240223,100900,878073625,4755,4745,4755,4745,13
|
|
20240223,100800,878011840,4755,4755,4755,4750,110
|
|
20240223,100700,877488795,4755,4740,4755,4740,13
|
|
20240223,100600,877427135,4755,4755,4755,4755,7
|
|
20240223,100500,877393850,4740,4740,4745,4740,11
|
|
20240223,100400,877341705,4745,4745,4745,4735,1729
|
|
20240223,100300,869143000,4745,4745,4745,4745,7
|
|
20240223,100200,869109785,4755,4745,4755,4745,106
|
|
20240223,100100,868606285,4755,4750,4760,4750,1428
|
|
20240223,100000,861820640,4755,4750,4760,4750,108
|
|
20240223,095900,861306990,4760,4750,4760,4750,48
|
|
20240223,095800,861078740,4755,4760,4760,4755,249
|
|
20240223,095700,859893580,4770,4760,4770,4760,6
|
|
20240223,095600,859865010,4760,4760,4760,4760,14
|
|
20240223,095500,859798370,4770,4760,4770,4760,131
|
|
20240223,095400,859174295,4765,4750,4765,4745,256
|
|
20240223,095300,857958555,4780,4780,4780,4780,0
|
|
20240223,095200,857958555,4780,4770,4780,4765,1305
|
|
20240223,095100,851735755,4780,4790,4790,4770,2632
|
|
20240223,095000,839164815,4800,4790,4800,4790,244
|
|
20240223,094900,837996045,4800,4800,4800,4800,200
|
|
20240223,094800,837036045,4805,4800,4805,4780,6017
|
|
20240223,094700,808214460,4800,4795,4800,4790,1460
|
|
20240223,094600,801217815,4810,4800,4810,4795,1162
|
|
20240223,094500,795641510,4795,4795,4810,4795,1096
|
|
20240223,094400,790381770,4795,4825,4830,4795,9212
|
|
20240223,094300,746116205,4820,4770,4820,4770,17187
|
|
20240223,094200,663617865,4770,4775,4775,4765,986
|
|
20240223,094100,658914010,4775,4770,4775,4765,727
|
|
20240223,094000,655446190,4760,4780,4780,4760,496
|
|
20240223,093900,653081460,4770,4765,4775,4735,2294
|
|
20240223,093800,642192725,4770,4770,4775,4765,1159
|
|
20240223,093700,636665635,4765,4785,4800,4760,5348
|
|
20240223,093600,611057995,4790,4750,4790,4750,1514
|
|
20240223,093500,603825935,4745,4780,4785,4730,8716
|
|
20240223,093400,562427960,4780,4780,4790,4750,7172
|
|
20240223,093300,528206235,4775,4770,4785,4765,3598
|
|
20240223,093200,511041155,4770,4785,4785,4770,2309
|
|
20240223,093100,500019090,4785,4775,4800,4765,8867
|
|
20240223,093000,457509160,4775,4740,4775,4740,2398
|
|
20240223,092900,446114005,4730,4730,4740,4730,702
|
|
20240223,092800,442789525,4725,4720,4725,4720,680
|
|
20240223,092700,439576715,4705,4715,4715,4705,1000
|
|
20240223,092600,434870430,4715,4715,4715,4715,1
|
|
20240223,092500,434865715,4715,4715,4715,4715,5
|
|
20240223,092400,434842140,4705,4710,4725,4705,124
|
|
20240223,092300,434257065,4710,4710,4710,4710,79
|
|
20240223,092200,433884975,4715,4715,4715,4715,0
|
|
20240223,092100,433884975,4715,4710,4715,4710,682
|
|
20240223,092000,430671325,4680,4690,4690,4665,6467
|
|
20240223,091900,400456260,4690,4710,4710,4690,490
|
|
20240223,091800,398153160,4710,4685,4710,4680,101
|
|
20240223,091700,397679955,4710,4695,4710,4695,601
|
|
20240223,091600,394856910,4695,4695,4695,4695,189
|
|
20240223,091500,393969555,4715,4715,4715,4715,65
|
|
20240223,091400,393663080,4670,4710,4720,4670,2641
|
|
20240223,091300,381281445,4720,4710,4720,4705,223
|
|
20240223,091200,380231110,4710,4690,4710,4690,6495
|
|
20240223,091100,349741425,4690,4660,4690,4645,6114
|
|
20240223,091000,321217360,4685,4660,4685,4650,11622
|
|
20240223,090900,266966650,4665,4665,4690,4665,959
|
|
20240223,090800,262492890,4680,4670,4680,4660,22979
|
|
20240223,090700,155360550,4665,4695,4725,4665,4915
|
|
20240223,090600,132394160,4695,4700,4700,4695,869
|
|
20240223,090500,128313710,4700,4730,4740,4700,2498
|
|
20240223,090400,116572680,4695,4685,4720,4670,1689
|
|
20240223,090300,108642675,4690,4740,4740,4690,9143
|
|
20240223,090200,65558570,4745,4730,4745,4725,6523
|
|
20240223,090100,34716765,4730,4740,4740,4730,2687
|
|
20240223,090000,22000140,4770,4730,4770,4730,4622
|