640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,193600,2782872370,3080,3080,3080,3080,0
|
|
20240220,193500,2782872370,3080,3080,3080,3080,0
|
|
20240220,193400,2782872370,3080,3080,3080,3080,0
|
|
20240220,193300,2782872370,3080,3080,3080,3080,0
|
|
20240220,193200,2782872370,3080,3080,3080,3080,0
|
|
20240220,193100,2782872370,3080,3080,3080,3080,0
|
|
20240220,193000,2782872370,3080,3080,3080,3080,0
|
|
20240220,192900,2782872370,3080,3080,3080,3080,0
|
|
20240220,192800,2782872370,3080,3080,3080,3080,0
|
|
20240220,192700,2782872370,3080,3080,3080,3080,0
|
|
20240220,192600,2782872370,3080,3080,3080,3080,0
|
|
20240220,192500,2782872370,3080,3080,3080,3080,0
|
|
20240220,192400,2782872370,3080,3080,3080,3080,0
|
|
20240220,192300,2782872370,3080,3080,3080,3080,0
|
|
20240220,192200,2782872370,3080,3080,3080,3080,0
|
|
20240220,192100,2782872370,3080,3080,3080,3080,0
|
|
20240220,192000,2782872370,3080,3080,3080,3080,0
|
|
20240220,191900,2782872370,3080,3080,3080,3080,0
|
|
20240220,191800,2782872370,3080,3080,3080,3080,0
|
|
20240220,191700,2782872370,3080,3080,3080,3080,0
|
|
20240220,191600,2782872370,3080,3080,3080,3080,0
|
|
20240220,191500,2782872370,3080,3080,3080,3080,0
|
|
20240220,191400,2782872370,3080,3080,3080,3080,0
|
|
20240220,191300,2782872370,3080,3080,3080,3080,0
|
|
20240220,191200,2782872370,3080,3080,3080,3080,0
|
|
20240220,191100,2782872370,3080,3080,3080,3080,0
|
|
20240220,191000,2782872370,3080,3080,3080,3080,0
|
|
20240220,190900,2782872370,3080,3080,3080,3080,0
|
|
20240220,190800,2782872370,3080,3080,3080,3080,0
|
|
20240220,190700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,190600,2782872370,3080,3080,3080,3080,0
|
|
20240220,190500,2782872370,3080,3080,3080,3080,0
|
|
20240220,190400,2782872370,3080,3080,3080,3080,0
|
|
20240220,190300,2782872370,3080,3080,3080,3080,0
|
|
20240220,190200,2782872370,3080,3080,3080,3080,0
|
|
20240220,190100,2782872370,3080,3080,3080,3080,0
|
|
20240220,190000,2782872370,3080,3080,3080,3080,0
|
|
20240220,185900,2782872370,3080,3080,3080,3080,0
|
|
20240220,185800,2782872370,3080,3080,3080,3080,0
|
|
20240220,185700,2782872370,3080,3080,3080,3080,0
|
|
20240220,185600,2782872370,3080,3080,3080,3080,0
|
|
20240220,185500,2782872370,3080,3080,3080,3080,0
|
|
20240220,185400,2782872370,3080,3080,3080,3080,0
|
|
20240220,185300,2782872370,3080,3080,3080,3080,0
|
|
20240220,185200,2782872370,3080,3080,3080,3080,0
|
|
20240220,185100,2782872370,3080,3080,3080,3080,0
|
|
20240220,185000,2782872370,3080,3080,3080,3080,0
|
|
20240220,184900,2782872370,3080,3080,3080,3080,0
|
|
20240220,184800,2782872370,3080,3080,3080,3080,0
|
|
20240220,184700,2782872370,3080,3080,3080,3080,0
|
|
20240220,184600,2782872370,3080,3080,3080,3080,0
|
|
20240220,184500,2782872370,3080,3080,3080,3080,0
|
|
20240220,184400,2782872370,3080,3080,3080,3080,0
|
|
20240220,184300,2782872370,3080,3080,3080,3080,0
|
|
20240220,184200,2782872370,3080,3080,3080,3080,0
|
|
20240220,184100,2782872370,3080,3080,3080,3080,0
|
|
20240220,184000,2782872370,3080,3080,3080,3080,0
|
|
20240220,183900,2782872370,3080,3080,3080,3080,0
|
|
20240220,183800,2782872370,3080,3080,3080,3080,0
|
|
20240220,183700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,183600,2782872370,3080,3080,3080,3080,0
|
|
20240220,183500,2782872370,3080,3080,3080,3080,0
|
|
20240220,183400,2782872370,3080,3080,3080,3080,0
|
|
20240220,183300,2782872370,3080,3080,3080,3080,0
|
|
20240220,183200,2782872370,3080,3080,3080,3080,0
|
|
20240220,183100,2782872370,3080,3080,3080,3080,0
|
|
20240220,183000,2782872370,3080,3080,3080,3080,0
|
|
20240220,182900,2782872370,3080,3080,3080,3080,0
|
|
20240220,182800,2782872370,3080,3080,3080,3080,0
|
|
20240220,182700,2782872370,3080,3080,3080,3080,0
|
|
20240220,182600,2782872370,3080,3080,3080,3080,0
|
|
20240220,182500,2782872370,3080,3080,3080,3080,0
|
|
20240220,182400,2782872370,3080,3080,3080,3080,0
|
|
20240220,182300,2782872370,3080,3080,3080,3080,0
|
|
20240220,182200,2782872370,3080,3080,3080,3080,0
|
|
20240220,182100,2782872370,3080,3080,3080,3080,0
|
|
20240220,182000,2782872370,3080,3080,3080,3080,0
|
|
20240220,181900,2782872370,3080,3080,3080,3080,0
|
|
20240220,181800,2782872370,3080,3080,3080,3080,0
|
|
20240220,181700,2782872370,3080,3080,3080,3080,0
|
|
20240220,181600,2782872370,3080,3080,3080,3080,0
|
|
20240220,181500,2782872370,3080,3080,3080,3080,0
|
|
20240220,181400,2782872370,3080,3080,3080,3080,0
|
|
20240220,181300,2782872370,3080,3080,3080,3080,0
|
|
20240220,181200,2782872370,3080,3080,3080,3080,0
|
|
20240220,181100,2782872370,3080,3080,3080,3080,0
|
|
20240220,181000,2782872370,3080,3080,3080,3080,0
|
|
20240220,180900,2782872370,3080,3080,3080,3080,0
|
|
20240220,180800,2782872370,3080,3080,3080,3080,0
|
|
20240220,180700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,180600,2782872370,3080,3080,3080,3080,0
|
|
20240220,180500,2782872370,3080,3080,3080,3080,0
|
|
20240220,180400,2782872370,3080,3080,3080,3080,0
|
|
20240220,180300,2782872370,3080,3080,3080,3080,0
|
|
20240220,180200,2782872370,3080,3080,3080,3080,0
|
|
20240220,180100,2782872370,3080,3080,3080,3080,0
|
|
20240220,180000,2782872370,3080,3080,3080,3080,0
|
|
20240220,175900,2782872370,3080,3080,3080,3080,0
|
|
20240220,175800,2782872370,3080,3080,3080,3080,0
|
|
20240220,175700,2782872370,3080,3080,3080,3080,0
|
|
20240220,175600,2782872370,3080,3080,3080,3080,0
|
|
20240220,175500,2782872370,3080,3080,3080,3080,0
|
|
20240220,175400,2782872370,3080,3080,3080,3080,0
|
|
20240220,175300,2782872370,3080,3080,3080,3080,0
|
|
20240220,175200,2782872370,3080,3080,3080,3080,0
|
|
20240220,175100,2782872370,3080,3080,3080,3080,0
|
|
20240220,175000,2782872370,3080,3080,3080,3080,0
|
|
20240220,174900,2782872370,3080,3080,3080,3080,0
|
|
20240220,174800,2782872370,3080,3080,3080,3080,0
|
|
20240220,174700,2782872370,3080,3080,3080,3080,0
|
|
20240220,174600,2782872370,3080,3080,3080,3080,0
|
|
20240220,174500,2782872370,3080,3080,3080,3080,0
|
|
20240220,174400,2782872370,3080,3080,3080,3080,0
|
|
20240220,174300,2782872370,3080,3080,3080,3080,0
|
|
20240220,174200,2782872370,3080,3080,3080,3080,0
|
|
20240220,174100,2782872370,3080,3080,3080,3080,0
|
|
20240220,174000,2782872370,3080,3080,3080,3080,0
|
|
20240220,173900,2782872370,3080,3080,3080,3080,0
|
|
20240220,173800,2782872370,3080,3080,3080,3080,0
|
|
20240220,173700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,173600,2782872370,3080,3080,3080,3080,0
|
|
20240220,173500,2782872370,3080,3080,3080,3080,0
|
|
20240220,173400,2782872370,3080,3080,3080,3080,0
|
|
20240220,173300,2782872370,3080,3080,3080,3080,0
|
|
20240220,173200,2782872370,3080,3080,3080,3080,0
|
|
20240220,173100,2782872370,3080,3080,3080,3080,0
|
|
20240220,173000,2782872370,3080,3080,3080,3080,0
|
|
20240220,172900,2782872370,3080,3080,3080,3080,0
|
|
20240220,172800,2782872370,3080,3080,3080,3080,0
|
|
20240220,172700,2782872370,3080,3080,3080,3080,0
|
|
20240220,172600,2782872370,3080,3080,3080,3080,0
|
|
20240220,172500,2782872370,3080,3080,3080,3080,0
|
|
20240220,172400,2782872370,3080,3080,3080,3080,0
|
|
20240220,172300,2782872370,3080,3080,3080,3080,0
|
|
20240220,172200,2782872370,3080,3080,3080,3080,0
|
|
20240220,172100,2782872370,3080,3080,3080,3080,0
|
|
20240220,172000,2782872370,3080,3080,3080,3080,0
|
|
20240220,171900,2782872370,3080,3080,3080,3080,0
|
|
20240220,171800,2782872370,3080,3080,3080,3080,0
|
|
20240220,171700,2782872370,3080,3080,3080,3080,0
|
|
20240220,171600,2782872370,3080,3080,3080,3080,0
|
|
20240220,171500,2782872370,3080,3080,3080,3080,0
|
|
20240220,171400,2782872370,3080,3080,3080,3080,0
|
|
20240220,171300,2782872370,3080,3080,3080,3080,0
|
|
20240220,171200,2782872370,3080,3080,3080,3080,0
|
|
20240220,171100,2782872370,3080,3080,3080,3080,0
|
|
20240220,171000,2782872370,3080,3080,3080,3080,0
|
|
20240220,170900,2782872370,3080,3080,3080,3080,0
|
|
20240220,170800,2782872370,3080,3080,3080,3080,0
|
|
20240220,170700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,170600,2782872370,3080,3080,3080,3080,0
|
|
20240220,170500,2782872370,3080,3080,3080,3080,0
|
|
20240220,170400,2782872370,3080,3080,3080,3080,0
|
|
20240220,170300,2782872370,3080,3080,3080,3080,0
|
|
20240220,170200,2782872370,3080,3080,3080,3080,0
|
|
20240220,170100,2782872370,3080,3080,3080,3080,0
|
|
20240220,170000,2782872370,3080,3080,3080,3080,0
|
|
20240220,165900,2782872370,3080,3080,3080,3080,0
|
|
20240220,165800,2782872370,3080,3080,3080,3080,0
|
|
20240220,165700,2782872370,3080,3080,3080,3080,0
|
|
20240220,165600,2782872370,3080,3080,3080,3080,0
|
|
20240220,165500,2782872370,3080,3080,3080,3080,0
|
|
20240220,165400,2782872370,3080,3080,3080,3080,0
|
|
20240220,165300,2782872370,3080,3080,3080,3080,0
|
|
20240220,165200,2782872370,3080,3080,3080,3080,0
|
|
20240220,165100,2782872370,3080,3080,3080,3080,0
|
|
20240220,165000,2782872370,3080,3080,3080,3080,0
|
|
20240220,164900,2782872370,3080,3080,3080,3080,0
|
|
20240220,164800,2782872370,3080,3080,3080,3080,0
|
|
20240220,164700,2782872370,3080,3080,3080,3080,0
|
|
20240220,164600,2782872370,3080,3080,3080,3080,0
|
|
20240220,164500,2782872370,3080,3080,3080,3080,0
|
|
20240220,164400,2782872370,3080,3080,3080,3080,0
|
|
20240220,164300,2782872370,3080,3080,3080,3080,0
|
|
20240220,164200,2782872370,3080,3080,3080,3080,0
|
|
20240220,164100,2782872370,3080,3080,3080,3080,0
|
|
20240220,164000,2782872370,3080,3080,3080,3080,0
|
|
20240220,163900,2782872370,3080,3080,3080,3080,0
|
|
20240220,163800,2782872370,3080,3080,3080,3080,0
|
|
20240220,163700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,163600,2782872370,3080,3080,3080,3080,0
|
|
20240220,163500,2782872370,3080,3080,3080,3080,0
|
|
20240220,163400,2782872370,3080,3080,3080,3080,0
|
|
20240220,163300,2782872370,3080,3080,3080,3080,0
|
|
20240220,163200,2782872370,3080,3080,3080,3080,0
|
|
20240220,163100,2782872370,3080,3080,3080,3080,0
|
|
20240220,163000,2782872370,3080,3080,3080,3080,0
|
|
20240220,162900,2782872370,3080,3080,3080,3080,0
|
|
20240220,162800,2782872370,3080,3080,3080,3080,0
|
|
20240220,162700,2782872370,3080,3080,3080,3080,0
|
|
20240220,162600,2782872370,3080,3080,3080,3080,0
|
|
20240220,162500,2782872370,3080,3080,3080,3080,0
|
|
20240220,162400,2782872370,3080,3080,3080,3080,0
|
|
20240220,162300,2782872370,3080,3080,3080,3080,0
|
|
20240220,162200,2782872370,3080,3080,3080,3080,0
|
|
20240220,162100,2782872370,3080,3080,3080,3080,0
|
|
20240220,162000,2782872370,3080,3080,3080,3080,0
|
|
20240220,161900,2782872370,3080,3080,3080,3080,0
|
|
20240220,161800,2782872370,3080,3080,3080,3080,0
|
|
20240220,161700,2782872370,3080,3080,3080,3080,0
|
|
20240220,161600,2782872370,3080,3080,3080,3080,0
|
|
20240220,161500,2782872370,3080,3080,3080,3080,0
|
|
20240220,161400,2782872370,3080,3080,3080,3080,0
|
|
20240220,161300,2782872370,3080,3080,3080,3080,0
|
|
20240220,161200,2782872370,3080,3080,3080,3080,0
|
|
20240220,161100,2782872370,3080,3080,3080,3080,0
|
|
20240220,161000,2782872370,3080,3080,3080,3080,0
|
|
20240220,160900,2782872370,3080,3080,3080,3080,0
|
|
20240220,160800,2782872370,3080,3080,3080,3080,0
|
|
20240220,160700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,160600,2782872370,3080,3080,3080,3080,0
|
|
20240220,160500,2782872370,3080,3080,3080,3080,0
|
|
20240220,160400,2782872370,3080,3080,3080,3080,0
|
|
20240220,160300,2782872370,3080,3080,3080,3080,0
|
|
20240220,160200,2782872370,3080,3080,3080,3080,0
|
|
20240220,160100,2782872370,3080,3080,3080,3080,0
|
|
20240220,160000,2782872370,3080,3080,3080,3080,0
|
|
20240220,155900,2782872370,3080,3080,3080,3080,0
|
|
20240220,155800,2782872370,3080,3080,3080,3080,0
|
|
20240220,155700,2782872370,3080,3080,3080,3080,0
|
|
20240220,155600,2782872370,3080,3080,3080,3080,0
|
|
20240220,155500,2782872370,3080,3080,3080,3080,0
|
|
20240220,155400,2782872370,3080,3080,3080,3080,0
|
|
20240220,155300,2782872370,3080,3080,3080,3080,0
|
|
20240220,155200,2782872370,3080,3080,3080,3080,0
|
|
20240220,155100,2782872370,3080,3080,3080,3080,0
|
|
20240220,155000,2782872370,3080,3080,3080,3080,0
|
|
20240220,154900,2782872370,3080,3080,3080,3080,0
|
|
20240220,154800,2782872370,3080,3080,3080,3080,0
|
|
20240220,154700,2782872370,3080,3080,3080,3080,0
|
|
20240220,154600,2782872370,3080,3080,3080,3080,0
|
|
20240220,154500,2782872370,3080,3080,3080,3080,0
|
|
20240220,154400,2782872370,3080,3080,3080,3080,0
|
|
20240220,154300,2782872370,3080,3080,3080,3080,0
|
|
20240220,154200,2782872370,3080,3080,3080,3080,0
|
|
20240220,154100,2782872370,3080,3080,3080,3080,0
|
|
20240220,154000,2782872370,3080,3080,3080,3080,0
|
|
20240220,153900,2782872370,3080,3080,3080,3080,0
|
|
20240220,153800,2782872370,3080,3080,3080,3080,0
|
|
20240220,153700,2782872370,3080,3080,3080,3080,13113
|
|
20240220,153600,2782872370,3080,3080,3080,3080,0
|
|
20240220,153500,2782872370,3080,3080,3080,3080,0
|
|
20240220,153400,2782872370,3080,3080,3080,3080,0
|
|
20240220,153300,2782872370,3080,3080,3080,3080,0
|
|
20240220,153200,2782872370,3080,3080,3080,3080,0
|
|
20240220,153100,2782872370,3080,3080,3080,3080,0
|
|
20240220,153000,2782872370,3080,3080,3080,3080,13113
|
|
20240220,152900,2742484330,3080,3080,3080,3080,0
|
|
20240220,152800,2742484330,3080,3080,3080,3080,0
|
|
20240220,152700,2742484330,3080,3080,3080,3080,0
|
|
20240220,152600,2742484330,3080,3080,3080,3080,0
|
|
20240220,152500,2742484330,3080,3080,3080,3080,0
|
|
20240220,152400,2742484330,3080,3080,3080,3080,0
|
|
20240220,152300,2742484330,3080,3080,3080,3080,0
|
|
20240220,152200,2742484330,3080,3080,3080,3080,0
|
|
20240220,152100,2742484330,3080,3080,3080,3080,0
|
|
20240220,152000,2742484330,3080,3080,3080,3080,0
|
|
20240220,151900,2742484330,3080,3075,3085,3070,1656
|
|
20240220,151800,2737393410,3075,3080,3085,3075,2468
|
|
20240220,151700,2729793250,3085,3080,3085,3075,6470
|
|
20240220,151600,2709889920,3085,3075,3085,3075,1996
|
|
20240220,151500,2703743095,3075,3080,3080,3075,1060
|
|
20240220,151400,2700479345,3080,3075,3080,3075,3891
|
|
20240220,151300,2688514475,3080,3080,3080,3075,131
|
|
20240220,151200,2688111345,3080,3075,3080,3075,401
|
|
20240220,151100,2686878265,3080,3080,3080,3080,104
|
|
20240220,151000,2686557945,3080,3080,3080,3060,27086
|
|
20240220,150900,2603501400,3085,3080,3085,3080,1587
|
|
20240220,150800,2598613375,3085,3080,3085,3080,3823
|
|
20240220,150700,2586820295,3080,3085,3085,3080,2399
|
|
20240220,150600,2579426075,3080,3080,3085,3080,1375
|
|
20240220,150500,2575190870,3085,3085,3085,3080,3426
|
|
20240220,150400,2564637515,3085,3085,3085,3080,293
|
|
20240220,150300,2563734835,3085,3080,3085,3080,281
|
|
20240220,150200,2562868960,3085,3075,3085,3075,14869
|
|
20240220,150100,2517071945,3080,3075,3080,3075,1061
|
|
20240220,150000,2513809105,3075,3075,3080,3075,1144
|
|
20240220,145900,2510291255,3080,3080,3080,3075,2311
|
|
20240220,145800,2503177665,3075,3075,3075,3070,859
|
|
20240220,145700,2500537170,3070,3070,3080,3070,866
|
|
20240220,145600,2497875530,3075,3075,3075,3075,7588
|
|
20240220,145500,2474542430,3075,3075,3075,3070,110
|
|
20240220,145400,2474204620,3075,3070,3075,3070,1101
|
|
20240220,145300,2470819550,3070,3070,3075,3065,8406
|
|
20240220,145200,2445013525,3070,3070,3070,3065,304
|
|
20240220,145100,2444080500,3065,3070,3070,3065,21
|
|
20240220,145000,2444016035,3065,3070,3070,3065,299
|
|
20240220,144900,2443098905,3070,3070,3070,3065,4565
|
|
20240220,144800,2429106360,3065,3070,3070,3065,705
|
|
20240220,144700,2426943920,3065,3065,3065,3065,1406
|
|
20240220,144600,2422634530,3065,3070,3070,3065,1722
|
|
20240220,144500,2417356490,3070,3070,3070,3070,118
|
|
20240220,144400,2416994230,3065,3070,3070,3065,877
|
|
20240220,144300,2414305365,3070,3070,3070,3070,24
|
|
20240220,144200,2414231685,3065,3070,3070,3065,1985
|
|
20240220,144100,2408146850,3065,3070,3070,3065,307
|
|
20240220,144000,2407205365,3065,3070,3070,3065,347
|
|
20240220,143900,2406141555,3070,3070,3070,3065,480
|
|
20240220,143800,2404669450,3070,3065,3070,3065,219
|
|
20240220,143700,2403998080,3065,3070,3070,3065,141
|
|
20240220,143600,2403565220,3070,3075,3075,3070,34
|
|
20240220,143500,2403460835,3070,3070,3075,3070,39
|
|
20240220,143400,2403341075,3070,3065,3070,3065,104
|
|
20240220,143300,2403022300,3075,3070,3075,3065,1769
|
|
20240220,143200,2397591440,3070,3075,3080,3070,2292
|
|
20240220,143100,2390554685,3080,3075,3080,3070,1507
|
|
20240220,143000,2385926685,3070,3070,3080,3070,5961
|
|
20240220,142900,2367601330,3070,3075,3075,3070,610
|
|
20240220,142800,2365728080,3075,3075,3075,3070,621
|
|
20240220,142700,2363821555,3075,3070,3075,3070,1390
|
|
20240220,142600,2359554240,3075,3070,3075,3065,1629
|
|
20240220,142500,2354555730,3070,3070,3070,3065,391
|
|
20240220,142400,2353356365,3070,3070,3070,3070,150
|
|
20240220,142300,2352895865,3070,3070,3070,3065,3584
|
|
20240220,142200,2341895435,3070,3075,3075,3070,717
|
|
20240220,142100,2339694165,3070,3070,3070,3070,743
|
|
20240220,142000,2337413155,3075,3075,3075,3070,698
|
|
20240220,141900,2335269875,3070,3070,3075,3070,1341
|
|
20240220,141800,2331151300,3070,3065,3070,3065,11916
|
|
20240220,141700,2294571550,3065,3070,3070,3065,156
|
|
20240220,141600,2294093275,3070,3070,3070,3070,678
|
|
20240220,141500,2292011815,3070,3070,3070,3070,668
|
|
20240220,141400,2289961055,3070,3070,3070,3065,3182
|
|
20240220,141300,2280198375,3070,3065,3070,3065,2748
|
|
20240220,141200,2271775750,3060,3065,3065,3060,1135
|
|
20240220,141100,2268302620,3065,3065,3065,3065,950
|
|
20240220,141000,2265390870,3065,3060,3065,3060,1582
|
|
20240220,140900,2260548435,3060,3065,3065,3060,1545
|
|
20240220,140800,2255820230,3060,3065,3065,3055,10418
|
|
20240220,140700,2223958840,3065,3075,3075,3065,11191
|
|
20240220,140600,2189612565,3070,3080,3080,3070,11299
|
|
20240220,140500,2154870545,3080,3080,3080,3075,273
|
|
20240220,140400,2154030205,3085,3080,3085,3080,458
|
|
20240220,140300,2152619545,3080,3080,3080,3080,104
|
|
20240220,140200,2152299225,3080,3080,3080,3075,893
|
|
20240220,140100,2149548935,3080,3080,3080,3080,4715
|
|
20240220,140000,2135026735,3080,3080,3080,3080,45
|
|
20240220,135900,2134888135,3080,3080,3090,3080,506
|
|
20240220,135800,2133328635,3080,3080,3085,3080,15770
|
|
20240220,135700,2084757030,3080,3085,3085,3080,1837
|
|
20240220,135600,2079097135,3085,3085,3085,3085,260
|
|
20240220,135500,2078295035,3090,3090,3090,3090,185
|
|
20240220,135400,2077723385,3090,3085,3090,3085,310
|
|
20240220,135300,2076765535,3090,3090,3090,3080,793
|
|
20240220,135200,2074317140,3090,3090,3090,3080,2398
|
|
20240220,135100,2066907490,3085,3085,3090,3085,3758
|
|
20240220,135000,2055312560,3090,3085,3090,3085,233
|
|
20240220,134900,2054593590,3090,3085,3095,3080,4276
|
|
20240220,134800,2041420270,3085,3090,3095,3085,702
|
|
20240220,134700,2039253580,3095,3095,3095,3085,41
|
|
20240220,134600,2039126695,3095,3090,3095,3085,4155
|
|
20240220,134500,2026307910,3095,3095,3095,3085,6208
|
|
20240220,134400,2007149220,3095,3095,3095,3090,49
|
|
20240220,134300,2006997665,3095,3095,3100,3095,507
|
|
20240220,134200,2005428485,3100,3095,3100,3095,421
|
|
20240220,134100,2004125475,3095,3100,3100,3095,300
|
|
20240220,134000,2003195975,3105,3100,3105,3095,92
|
|
20240220,133900,2002910910,3105,3100,3105,3100,17
|
|
20240220,133800,2002858205,3105,3105,3105,3100,1101
|
|
20240220,133700,1999444305,3105,3100,3105,3100,11
|
|
20240220,133600,1999410180,3100,3105,3105,3100,1174
|
|
20240220,133500,1995770670,3105,3105,3105,3105,1893
|
|
20240220,133400,1989892905,3105,3105,3105,3105,199
|
|
20240220,133300,1989275010,3105,3105,3105,3105,859
|
|
20240220,133200,1986607815,3100,3100,3100,3100,447
|
|
20240220,133100,1985222115,3100,3100,3100,3100,7290
|
|
20240220,133000,1962623115,3100,3100,3100,3090,503
|
|
20240220,132900,1961068800,3100,3100,3100,3090,1124
|
|
20240220,132800,1957585395,3095,3090,3095,3090,1259
|
|
20240220,132700,1953689670,3095,3095,3095,3090,69
|
|
20240220,132600,1953476365,3095,3100,3100,3095,226
|
|
20240220,132500,1952776320,3100,3100,3100,3100,22
|
|
20240220,132400,1952708120,3100,3095,3100,3090,1174
|
|
20240220,132300,1949074165,3090,3090,3100,3090,1001
|
|
20240220,132200,1945980480,3100,3100,3100,3100,350
|
|
20240220,132100,1944895480,3100,3095,3100,3090,108
|
|
20240220,132000,1944561185,3100,3095,3100,3090,9479
|
|
20240220,131900,1915224455,3095,3090,3095,3090,9
|
|
20240220,131800,1915196635,3095,3090,3095,3090,159
|
|
20240220,131700,1914705250,3095,3100,3100,3095,70
|
|
20240220,131600,1914488550,3095,3080,3095,3080,4922
|
|
20240220,131500,1899265005,3080,3085,3085,3080,3986
|
|
20240220,131400,1886987840,3085,3090,3090,3085,1788
|
|
20240220,131300,1881471820,3085,3090,3090,3085,1072
|
|
20240220,131200,1878164190,3090,3090,3090,3090,0
|
|
20240220,131100,1878164190,3090,3090,3090,3085,2244
|
|
20240220,131000,1871241340,3085,3085,3085,3085,700
|
|
20240220,130900,1869081840,3095,3095,3095,3085,219
|
|
20240220,130800,1868406050,3095,3090,3095,3085,1196
|
|
20240220,130700,1864710305,3085,3080,3085,3080,2082
|
|
20240220,130600,1858287485,3090,3090,3090,3090,0
|
|
20240220,130500,1858287485,3090,3090,3090,3090,1
|
|
20240220,130400,1858284395,3090,3090,3090,3090,5
|
|
20240220,130300,1858268945,3090,3090,3090,3090,5
|
|
20240220,130200,1858253495,3080,3090,3090,3080,1074
|
|
20240220,130100,1854945545,3095,3090,3095,3085,1344
|
|
20240220,130000,1850799125,3090,3090,3090,3090,24
|
|
20240220,125900,1850724965,3095,3095,3095,3095,163
|
|
20240220,125800,1850220480,3095,3095,3095,3095,365
|
|
20240220,125700,1849090805,3095,3095,3095,3095,15
|
|
20240220,125600,1849044380,3095,3095,3095,3095,4
|
|
20240220,125500,1849032000,3095,3090,3095,3090,28
|
|
20240220,125400,1848945375,3095,3095,3095,3090,245
|
|
20240220,125300,1848188090,3090,3095,3095,3090,444
|
|
20240220,125200,1846815500,3095,3090,3095,3085,3265
|
|
20240220,125100,1836728075,3095,3080,3095,3080,1216
|
|
20240220,125000,1832982555,3080,3080,3080,3080,12
|
|
20240220,124900,1832945595,3080,3095,3095,3080,1003
|
|
20240220,124800,1829856260,3080,3080,3095,3080,667
|
|
20240220,124700,1827796095,3080,3095,3095,3075,4680
|
|
20240220,124600,1813378225,3095,3090,3100,3085,684
|
|
20240220,124500,1811265620,3100,3100,3100,3100,156
|
|
20240220,124400,1810782020,3100,3100,3100,3100,15
|
|
20240220,124300,1810735520,3080,3090,3100,3080,17690
|
|
20240220,124200,1756109960,3085,3085,3090,3085,3404
|
|
20240220,124100,1745599620,3085,3090,3090,3085,117
|
|
20240220,124000,1745238590,3085,3085,3090,3085,424
|
|
20240220,123900,1743929180,3090,3090,3095,3085,616
|
|
20240220,123800,1742026700,3095,3095,3095,3090,261
|
|
20240220,123700,1741220040,3095,3095,3095,3095,111
|
|
20240220,123600,1740876495,3095,3090,3095,3090,1319
|
|
20240220,123500,1736796535,3090,3090,3090,3085,149
|
|
20240220,123400,1736336745,3090,3090,3090,3090,6
|
|
20240220,123300,1736318205,3085,3090,3090,3085,1380
|
|
20240220,123200,1732055245,3090,3090,3090,3085,22
|
|
20240220,123100,1731987295,3090,3090,3090,3090,106
|
|
20240220,123000,1731659755,3085,3090,3090,3085,70
|
|
20240220,122900,1731443505,3090,3090,3090,3090,3
|
|
20240220,122800,1731434235,3080,3080,3080,3080,0
|
|
20240220,122700,1731434235,3080,3090,3090,3080,22
|
|
20240220,122600,1731366455,3080,3090,3090,3080,399
|
|
20240220,122500,1730137470,3090,3090,3090,3090,107
|
|
20240220,122400,1729806840,3080,3080,3080,3080,100
|
|
20240220,122300,1729498840,3080,3080,3080,3080,0
|
|
20240220,122200,1729498840,3080,3085,3085,3080,1430
|
|
20240220,122100,1725092460,3090,3090,3090,3090,3
|
|
20240220,122000,1725083190,3080,3090,3090,3080,3308
|
|
20240220,121900,1714892095,3090,3085,3090,3085,85
|
|
20240220,121800,1714629830,3090,3085,3090,3085,2670
|
|
20240220,121700,1706392850,3085,3085,3085,3085,76
|
|
20240220,121600,1706158390,3080,3080,3085,3080,297
|
|
20240220,121500,1705242630,3080,3080,3085,3080,600
|
|
20240220,121400,1703394605,3085,3080,3085,3080,200
|
|
20240220,121300,1702778600,3085,3085,3085,3085,3
|
|
20240220,121200,1702769345,3090,3085,3090,3085,128
|
|
20240220,121100,1702374450,3085,3090,3090,3085,1926
|
|
20240220,121000,1696432265,3090,3090,3095,3085,1783
|
|
20240220,120900,1690923085,3090,3090,3095,3090,321
|
|
20240220,120800,1689931150,3095,3090,3095,3090,16
|
|
20240220,120700,1689881695,3095,3090,3095,3090,18
|
|
20240220,120600,1689826050,3090,3090,3095,3090,338
|
|
20240220,120500,1688780055,3090,3090,3095,3090,37
|
|
20240220,120400,1688665675,3095,3090,3095,3090,286
|
|
20240220,120300,1687780560,3095,3095,3095,3090,43
|
|
20240220,120200,1687647480,3095,3090,3095,3090,2
|
|
20240220,120100,1687641295,3095,3085,3095,3085,5
|
|
20240220,120000,1687625840,3095,3095,3095,3095,57
|
|
20240220,115900,1687449425,3085,3085,3085,3085,6
|
|
20240220,115800,1687430915,3085,3085,3090,3085,3036
|
|
20240220,115700,1678055535,3085,3085,3085,3085,27
|
|
20240220,115600,1677972240,3080,3090,3090,3080,886
|
|
20240220,115500,1675243260,3090,3085,3090,3085,3840
|
|
20240220,115400,1663396825,3090,3090,3090,3090,33
|
|
20240220,115300,1663294855,3085,3090,3090,3085,312
|
|
20240220,115200,1662332330,3085,3080,3090,3080,223
|
|
20240220,115100,1661645465,3090,3080,3090,3080,155
|
|
20240220,115000,1661167515,3090,3090,3090,3090,7
|
|
20240220,114900,1661145885,3080,3090,3090,3080,14
|
|
20240220,114800,1661102645,3080,3090,3090,3080,1709
|
|
20240220,114700,1655838885,3080,3085,3090,3080,13240
|
|
20240220,114600,1615025690,3085,3085,3085,3080,1072
|
|
20240220,114500,1611718595,3085,3090,3090,3085,3113
|
|
20240220,114400,1602114675,3090,3090,3090,3090,0
|
|
20240220,114300,1602114675,3090,3085,3090,3085,211
|
|
20240220,114200,1601463685,3090,3085,3090,3085,508
|
|
20240220,114100,1599896465,3090,3090,3090,3085,2043
|
|
20240220,114000,1593593795,3085,3090,3090,3085,3
|
|
20240220,113900,1593584530,3090,3090,3090,3085,284
|
|
20240220,113800,1592708100,3090,3090,3090,3090,2097
|
|
20240220,113700,1586228370,3095,3090,3095,3090,246
|
|
20240220,113600,1585467230,3090,3095,3095,3090,201
|
|
20240220,113500,1584845170,3095,3095,3095,3095,1
|
|
20240220,113400,1584842075,3090,3090,3090,3090,1
|
|
20240220,113300,1584838985,3090,3090,3090,3090,100
|
|
20240220,113200,1584529985,3090,3090,3090,3090,0
|
|
20240220,113100,1584529985,3090,3090,3090,3090,4
|
|
20240220,113000,1584517625,3095,3085,3095,3085,2062
|
|
20240220,112900,1578156225,3085,3085,3085,3085,98
|
|
20240220,112800,1577853895,3080,3085,3095,3080,1849
|
|
20240220,112700,1572151435,3085,3085,3085,3085,1326
|
|
20240220,112600,1568060725,3085,3085,3090,3085,203
|
|
20240220,112500,1567434460,3085,3085,3085,3085,0
|
|
20240220,112400,1567434460,3085,3085,3085,3085,1404
|
|
20240220,112300,1563103120,3090,3090,3090,3085,2307
|
|
20240220,112200,1555985470,3090,3090,3095,3090,543
|
|
20240220,112100,1554307590,3090,3095,3100,3090,2790
|
|
20240220,112000,1545685170,3100,3095,3100,3095,24
|
|
20240220,111900,1545610875,3095,3100,3100,3095,304
|
|
20240220,111800,1544669975,3095,3095,3095,3095,378
|
|
20240220,111700,1543500065,3095,3095,3095,3095,1
|
|
20240220,111600,1543496970,3095,3095,3095,3095,29
|
|
20240220,111500,1543407215,3095,3095,3095,3090,497
|
|
20240220,111400,1541869005,3090,3095,3095,3090,397
|
|
20240220,111300,1540642215,3090,3095,3095,3090,48
|
|
20240220,111200,1540493780,3095,3090,3095,3090,104
|
|
20240220,111100,1540172400,3095,3090,3095,3090,488
|
|
20240220,111000,1538664235,3095,3090,3095,3090,222
|
|
20240220,110900,1537977895,3100,3095,3100,3090,1723
|
|
20240220,110800,1532651700,3095,3095,3095,3090,2384
|
|
20240220,110700,1525279845,3090,3095,3095,3090,100
|
|
20240220,110600,1524970445,3100,3090,3100,3085,465
|
|
20240220,110500,1523533920,3090,3090,3090,3085,1195
|
|
20240220,110400,1519844660,3090,3090,3100,3090,4272
|
|
20240220,110300,1506642710,3100,3095,3100,3090,7548
|
|
20240220,110200,1483296510,3095,3105,3110,3095,4972
|
|
20240220,110100,1467890685,3110,3110,3110,3110,0
|
|
20240220,110000,1467890685,3110,3100,3110,3100,2309
|
|
20240220,105900,1460732750,3105,3105,3105,3105,542
|
|
20240220,105800,1459049840,3110,3105,3110,3105,1239
|
|
20240220,105700,1455202470,3105,3105,3105,3100,481
|
|
20240220,105600,1453708975,3105,3105,3105,3105,3540
|
|
20240220,105500,1442717275,3105,3110,3110,3105,2152
|
|
20240220,105400,1436034315,3115,3115,3115,3115,5
|
|
20240220,105300,1436018740,3110,3110,3110,3110,354
|
|
20240220,105200,1434917800,3115,3115,3115,3110,78
|
|
20240220,105100,1434674985,3110,3120,3120,3110,4288
|
|
20240220,105000,1421320430,3120,3115,3120,3115,10
|
|
20240220,104900,1421289240,3115,3120,3120,3115,2353
|
|
20240220,104800,1413948880,3120,3115,3120,3115,535
|
|
20240220,104700,1412282330,3115,3110,3115,3110,228
|
|
20240220,104600,1411572200,3115,3115,3115,3115,1792
|
|
20240220,104500,1405990120,3115,3115,3120,3115,1480
|
|
20240220,104400,1401379795,3110,3105,3110,3105,455
|
|
20240220,104300,1399964900,3105,3105,3110,3105,133
|
|
20240220,104200,1399551920,3110,3110,3110,3100,66
|
|
20240220,104100,1399346930,3110,3100,3110,3100,221
|
|
20240220,104000,1398660620,3110,3110,3110,3100,3975
|
|
20240220,103900,1386329360,3115,3115,3115,3115,300
|
|
20240220,103800,1385394860,3120,3120,3120,3110,425
|
|
20240220,103700,1384068900,3120,3105,3120,3105,1364
|
|
20240220,103600,1379833560,3105,3105,3105,3105,700
|
|
20240220,103500,1377660060,3105,3115,3120,3105,9418
|
|
20240220,103400,1348364660,3120,3115,3120,3115,37
|
|
20240220,103300,1348249295,3120,3120,3120,3115,227
|
|
20240220,103200,1347541130,3120,3120,3120,3120,201
|
|
20240220,103100,1346914010,3125,3125,3125,3125,10
|
|
20240220,103000,1346882760,3125,3115,3125,3115,131
|
|
20240220,102900,1346473535,3115,3115,3115,3115,302
|
|
20240220,102800,1345532805,3115,3110,3115,3110,680
|
|
20240220,102700,1343416505,3110,3115,3115,3110,3909
|
|
20240220,102600,1331252935,3115,3120,3125,3115,5427
|
|
20240220,102500,1314338430,3125,3125,3125,3125,739
|
|
20240220,102400,1312029055,3120,3130,3130,3120,127
|
|
20240220,102300,1311632145,3130,3130,3130,3130,3834
|
|
20240220,102200,1299631725,3130,3115,3130,3115,10045
|
|
20240220,102100,1268277355,3110,3115,3115,3110,1139
|
|
20240220,102000,1264734525,3115,3110,3115,3110,252
|
|
20240220,101900,1263950795,3115,3110,3120,3110,471
|
|
20240220,101800,1262481635,3120,3110,3120,3110,781
|
|
20240220,101700,1260047985,3110,3115,3120,3110,418
|
|
20240220,101600,1258746195,3110,3110,3115,3110,6293
|
|
20240220,101500,1239174935,3110,3120,3120,3105,491
|
|
20240220,101400,1237645775,3120,3105,3120,3105,4323
|
|
20240220,101300,1224191785,3105,3095,3105,3095,4841
|
|
20240220,101200,1209204790,3100,3105,3105,3095,239
|
|
20240220,101100,1208464790,3095,3100,3105,3095,1150
|
|
20240220,101000,1204902265,3105,3105,3105,3100,1366
|
|
20240220,100900,1200661445,3105,3110,3110,3105,51
|
|
20240220,100800,1200503085,3110,3100,3110,3100,703
|
|
20240220,100700,1198320265,3100,3100,3105,3100,1584
|
|
20240220,100600,1193409855,3100,3100,3105,3100,709
|
|
20240220,100500,1191211905,3100,3110,3110,3100,123
|
|
20240220,100400,1190830330,3110,3110,3110,3100,303
|
|
20240220,100300,1189890000,3110,3100,3110,3100,364
|
|
20240220,100200,1188758020,3100,3100,3100,3100,4
|
|
20240220,100100,1188745620,3110,3100,3110,3100,1012
|
|
20240220,100000,1185608390,3100,3110,3110,3100,5037
|
|
20240220,095900,1169979440,3110,3110,3110,3110,123
|
|
20240220,095800,1169596910,3110,3105,3120,3105,482
|
|
20240220,095700,1168100275,3120,3115,3120,3105,7878
|
|
20240220,095600,1143595000,3115,3110,3125,3110,1674
|
|
20240220,095500,1138374090,3120,3115,3125,3110,1264
|
|
20240220,095400,1134432380,3125,3120,3125,3115,1476
|
|
20240220,095300,1129833870,3120,3125,3125,3120,11187
|
|
20240220,095200,1094886405,3120,3125,3125,3115,8537
|
|
20240220,095100,1068264310,3120,3105,3125,3105,9614
|
|
20240220,095000,1038293925,3105,3110,3110,3105,506
|
|
20240220,094900,1036720285,3110,3110,3115,3110,822
|
|
20240220,094800,1034163590,3110,3115,3115,3105,2214
|
|
20240220,094700,1027281165,3120,3115,3120,3115,582
|
|
20240220,094600,1025467955,3115,3115,3115,3110,3438
|
|
20240220,094500,1014761590,3115,3110,3115,3110,2163
|
|
20240220,094400,1008029325,3110,3105,3110,3105,1943
|
|
20240220,094300,1001986870,3110,3105,3110,3105,4442
|
|
20240220,094200,988181430,3110,3105,3110,3100,2220
|
|
20240220,094100,981288340,3105,3105,3110,3090,3941
|
|
20240220,094000,969051230,3105,3100,3105,3090,5451
|
|
20240220,093900,952167815,3100,3100,3100,3095,2179
|
|
20240220,093800,945423770,3100,3100,3105,3095,2842
|
|
20240220,093700,936619245,3100,3105,3110,3100,1593
|
|
20240220,093600,931673945,3105,3110,3110,3105,923
|
|
20240220,093500,928807980,3105,3100,3110,3100,2622
|
|
20240220,093400,920675650,3100,3110,3110,3095,3410
|
|
20240220,093300,910101610,3110,3105,3110,3100,2427
|
|
20240220,093200,902574770,3115,3110,3120,3105,17630
|
|
20240220,093100,847734930,3120,3100,3125,3100,13147
|
|
20240220,093000,806804700,3100,3085,3100,3085,7078
|
|
20240220,092900,784931645,3085,3075,3090,3075,5250
|
|
20240220,092800,768742900,3075,3065,3080,3065,1145
|
|
20240220,092700,765231340,3065,3070,3080,3065,6066
|
|
20240220,092600,746566375,3075,3080,3085,3075,3062
|
|
20240220,092500,737134240,3080,3050,3080,3045,9257
|
|
20240220,092400,708778185,3050,3055,3055,3050,7459
|
|
20240220,092300,686027280,3050,3060,3060,3050,16276
|
|
20240220,092200,636333405,3055,3060,3060,3055,2103
|
|
20240220,092100,629907590,3060,3060,3065,3055,3882
|
|
20240220,092000,618040835,3060,3065,3065,3055,8861
|
|
20240220,091900,590924920,3065,3065,3065,3060,6943
|
|
20240220,091800,569676945,3065,3070,3070,3060,6670
|
|
20240220,091700,549249020,3065,3075,3075,3065,5998
|
|
20240220,091600,530855480,3075,3070,3090,3070,723
|
|
20240220,091500,528633020,3070,3070,3070,3060,14244
|
|
20240220,091400,484962685,3070,3070,3070,3065,9647
|
|
20240220,091300,455389975,3070,3080,3080,3065,13409
|
|
20240220,091200,414241640,3080,3080,3080,3070,20101
|
|
20240220,091100,352434640,3080,3090,3090,3080,17144
|
|
20240220,091000,299592410,3085,3095,3095,3085,1301
|
|
20240220,090900,295568585,3085,3090,3095,3080,15795
|
|
20240220,090800,246866815,3090,3100,3100,3090,3454
|
|
20240220,090700,236193855,3090,3090,3100,3090,4942
|
|
20240220,090600,220901765,3090,3100,3100,3090,8365
|
|
20240220,090500,195011000,3110,3095,3110,3095,8318
|
|
20240220,090400,169199720,3095,3105,3110,3090,8009
|
|
20240220,090300,144392725,3110,3105,3110,3090,820
|
|
20240220,090200,141845455,3110,3105,3110,3085,6107
|
|
20240220,090100,122958630,3110,3095,3110,3080,15734
|
|
20240220,090000,74286980,3075,3120,3120,3075,23950
|