677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,201300,1734575910,3705,3705,3705,3705,0
|
|
20240220,201200,1734575910,3705,3705,3705,3705,0
|
|
20240220,201100,1734575910,3705,3705,3705,3705,0
|
|
20240220,201000,1734575910,3705,3705,3705,3705,0
|
|
20240220,200900,1734575910,3705,3705,3705,3705,0
|
|
20240220,200800,1734575910,3705,3705,3705,3705,0
|
|
20240220,200700,1734575910,3705,3705,3705,3705,0
|
|
20240220,200600,1734575910,3705,3705,3705,3705,0
|
|
20240220,200500,1734575910,3705,3705,3705,3705,0
|
|
20240220,200400,1734575910,3705,3705,3705,3705,0
|
|
20240220,200300,1734575910,3705,3705,3705,3705,0
|
|
20240220,200200,1734575910,3705,3705,3705,3705,0
|
|
20240220,200100,1734575910,3705,3705,3705,3705,0
|
|
20240220,200000,1734575910,3705,3705,3705,3705,0
|
|
20240220,195900,1734575910,3705,3705,3705,3705,0
|
|
20240220,195800,1734575910,3705,3705,3705,3705,0
|
|
20240220,195700,1734575910,3705,3705,3705,3705,0
|
|
20240220,195600,1734575910,3705,3705,3705,3705,0
|
|
20240220,195500,1734575910,3705,3705,3705,3705,0
|
|
20240220,195400,1734575910,3705,3705,3705,3705,0
|
|
20240220,195300,1734575910,3705,3705,3705,3705,0
|
|
20240220,195200,1734575910,3705,3705,3705,3705,0
|
|
20240220,195100,1734575910,3705,3705,3705,3705,0
|
|
20240220,195000,1734575910,3705,3705,3705,3705,0
|
|
20240220,194900,1734575910,3705,3705,3705,3705,0
|
|
20240220,194800,1734575910,3705,3705,3705,3705,0
|
|
20240220,194700,1734575910,3705,3705,3705,3705,0
|
|
20240220,194600,1734575910,3705,3705,3705,3705,0
|
|
20240220,194500,1734575910,3705,3705,3705,3705,0
|
|
20240220,194400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,194300,1734575910,3705,3705,3705,3705,0
|
|
20240220,194200,1734575910,3705,3705,3705,3705,0
|
|
20240220,194100,1734575910,3705,3705,3705,3705,0
|
|
20240220,194000,1734575910,3705,3705,3705,3705,0
|
|
20240220,193900,1734575910,3705,3705,3705,3705,0
|
|
20240220,193800,1734575910,3705,3705,3705,3705,0
|
|
20240220,193700,1734575910,3705,3705,3705,3705,0
|
|
20240220,193600,1734575910,3705,3705,3705,3705,0
|
|
20240220,193500,1734575910,3705,3705,3705,3705,0
|
|
20240220,193400,1734575910,3705,3705,3705,3705,0
|
|
20240220,193300,1734575910,3705,3705,3705,3705,0
|
|
20240220,193200,1734575910,3705,3705,3705,3705,0
|
|
20240220,193100,1734575910,3705,3705,3705,3705,0
|
|
20240220,193000,1734575910,3705,3705,3705,3705,0
|
|
20240220,192900,1734575910,3705,3705,3705,3705,0
|
|
20240220,192800,1734575910,3705,3705,3705,3705,0
|
|
20240220,192700,1734575910,3705,3705,3705,3705,0
|
|
20240220,192600,1734575910,3705,3705,3705,3705,0
|
|
20240220,192500,1734575910,3705,3705,3705,3705,0
|
|
20240220,192400,1734575910,3705,3705,3705,3705,0
|
|
20240220,192300,1734575910,3705,3705,3705,3705,0
|
|
20240220,192200,1734575910,3705,3705,3705,3705,0
|
|
20240220,192100,1734575910,3705,3705,3705,3705,0
|
|
20240220,192000,1734575910,3705,3705,3705,3705,0
|
|
20240220,191900,1734575910,3705,3705,3705,3705,0
|
|
20240220,191800,1734575910,3705,3705,3705,3705,0
|
|
20240220,191700,1734575910,3705,3705,3705,3705,0
|
|
20240220,191600,1734575910,3705,3705,3705,3705,0
|
|
20240220,191500,1734575910,3705,3705,3705,3705,0
|
|
20240220,191400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,191300,1734575910,3705,3705,3705,3705,0
|
|
20240220,191200,1734575910,3705,3705,3705,3705,0
|
|
20240220,191100,1734575910,3705,3705,3705,3705,0
|
|
20240220,191000,1734575910,3705,3705,3705,3705,0
|
|
20240220,190900,1734575910,3705,3705,3705,3705,0
|
|
20240220,190800,1734575910,3705,3705,3705,3705,0
|
|
20240220,190700,1734575910,3705,3705,3705,3705,0
|
|
20240220,190600,1734575910,3705,3705,3705,3705,0
|
|
20240220,190500,1734575910,3705,3705,3705,3705,0
|
|
20240220,190400,1734575910,3705,3705,3705,3705,0
|
|
20240220,190300,1734575910,3705,3705,3705,3705,0
|
|
20240220,190200,1734575910,3705,3705,3705,3705,0
|
|
20240220,190100,1734575910,3705,3705,3705,3705,0
|
|
20240220,190000,1734575910,3705,3705,3705,3705,0
|
|
20240220,185900,1734575910,3705,3705,3705,3705,0
|
|
20240220,185800,1734575910,3705,3705,3705,3705,0
|
|
20240220,185700,1734575910,3705,3705,3705,3705,0
|
|
20240220,185600,1734575910,3705,3705,3705,3705,0
|
|
20240220,185500,1734575910,3705,3705,3705,3705,0
|
|
20240220,185400,1734575910,3705,3705,3705,3705,0
|
|
20240220,185300,1734575910,3705,3705,3705,3705,0
|
|
20240220,185200,1734575910,3705,3705,3705,3705,0
|
|
20240220,185100,1734575910,3705,3705,3705,3705,0
|
|
20240220,185000,1734575910,3705,3705,3705,3705,0
|
|
20240220,184900,1734575910,3705,3705,3705,3705,0
|
|
20240220,184800,1734575910,3705,3705,3705,3705,0
|
|
20240220,184700,1734575910,3705,3705,3705,3705,0
|
|
20240220,184600,1734575910,3705,3705,3705,3705,0
|
|
20240220,184500,1734575910,3705,3705,3705,3705,0
|
|
20240220,184400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,184300,1734575910,3705,3705,3705,3705,0
|
|
20240220,184200,1734575910,3705,3705,3705,3705,0
|
|
20240220,184100,1734575910,3705,3705,3705,3705,0
|
|
20240220,184000,1734575910,3705,3705,3705,3705,0
|
|
20240220,183900,1734575910,3705,3705,3705,3705,0
|
|
20240220,183800,1734575910,3705,3705,3705,3705,0
|
|
20240220,183700,1734575910,3705,3705,3705,3705,0
|
|
20240220,183600,1734575910,3705,3705,3705,3705,0
|
|
20240220,183500,1734575910,3705,3705,3705,3705,0
|
|
20240220,183400,1734575910,3705,3705,3705,3705,0
|
|
20240220,183300,1734575910,3705,3705,3705,3705,0
|
|
20240220,183200,1734575910,3705,3705,3705,3705,0
|
|
20240220,183100,1734575910,3705,3705,3705,3705,0
|
|
20240220,183000,1734575910,3705,3705,3705,3705,0
|
|
20240220,182900,1734575910,3705,3705,3705,3705,0
|
|
20240220,182800,1734575910,3705,3705,3705,3705,0
|
|
20240220,182700,1734575910,3705,3705,3705,3705,0
|
|
20240220,182600,1734575910,3705,3705,3705,3705,0
|
|
20240220,182500,1734575910,3705,3705,3705,3705,0
|
|
20240220,182400,1734575910,3705,3705,3705,3705,0
|
|
20240220,182300,1734575910,3705,3705,3705,3705,0
|
|
20240220,182200,1734575910,3705,3705,3705,3705,0
|
|
20240220,182100,1734575910,3705,3705,3705,3705,0
|
|
20240220,182000,1734575910,3705,3705,3705,3705,0
|
|
20240220,181900,1734575910,3705,3705,3705,3705,0
|
|
20240220,181800,1734575910,3705,3705,3705,3705,0
|
|
20240220,181700,1734575910,3705,3705,3705,3705,0
|
|
20240220,181600,1734575910,3705,3705,3705,3705,0
|
|
20240220,181500,1734575910,3705,3705,3705,3705,0
|
|
20240220,181400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,181300,1734575910,3705,3705,3705,3705,0
|
|
20240220,181200,1734575910,3705,3705,3705,3705,0
|
|
20240220,181100,1734575910,3705,3705,3705,3705,0
|
|
20240220,181000,1734575910,3705,3705,3705,3705,0
|
|
20240220,180900,1734575910,3705,3705,3705,3705,0
|
|
20240220,180800,1734575910,3705,3705,3705,3705,0
|
|
20240220,180700,1734575910,3705,3705,3705,3705,0
|
|
20240220,180600,1734575910,3705,3705,3705,3705,0
|
|
20240220,180500,1734575910,3705,3705,3705,3705,0
|
|
20240220,180400,1734575910,3705,3705,3705,3705,0
|
|
20240220,180300,1734575910,3705,3705,3705,3705,0
|
|
20240220,180200,1734575910,3705,3705,3705,3705,0
|
|
20240220,180100,1734575910,3705,3705,3705,3705,0
|
|
20240220,180000,1734575910,3705,3705,3705,3705,0
|
|
20240220,175900,1734575910,3705,3705,3705,3705,0
|
|
20240220,175800,1734575910,3705,3705,3705,3705,0
|
|
20240220,175700,1734575910,3705,3705,3705,3705,0
|
|
20240220,175600,1734575910,3705,3705,3705,3705,0
|
|
20240220,175500,1734575910,3705,3705,3705,3705,0
|
|
20240220,175400,1734575910,3705,3705,3705,3705,0
|
|
20240220,175300,1734575910,3705,3705,3705,3705,0
|
|
20240220,175200,1734575910,3705,3705,3705,3705,0
|
|
20240220,175100,1734575910,3705,3705,3705,3705,0
|
|
20240220,175000,1734575910,3705,3705,3705,3705,0
|
|
20240220,174900,1734575910,3705,3705,3705,3705,0
|
|
20240220,174800,1734575910,3705,3705,3705,3705,0
|
|
20240220,174700,1734575910,3705,3705,3705,3705,0
|
|
20240220,174600,1734575910,3705,3705,3705,3705,0
|
|
20240220,174500,1734575910,3705,3705,3705,3705,0
|
|
20240220,174400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,174300,1734575910,3705,3705,3705,3705,0
|
|
20240220,174200,1734575910,3705,3705,3705,3705,0
|
|
20240220,174100,1734575910,3705,3705,3705,3705,0
|
|
20240220,174000,1734575910,3705,3705,3705,3705,0
|
|
20240220,173900,1734575910,3705,3705,3705,3705,0
|
|
20240220,173800,1734575910,3705,3705,3705,3705,0
|
|
20240220,173700,1734575910,3705,3705,3705,3705,0
|
|
20240220,173600,1734575910,3705,3705,3705,3705,0
|
|
20240220,173500,1734575910,3705,3705,3705,3705,0
|
|
20240220,173400,1734575910,3705,3705,3705,3705,0
|
|
20240220,173300,1734575910,3705,3705,3705,3705,0
|
|
20240220,173200,1734575910,3705,3705,3705,3705,0
|
|
20240220,173100,1734575910,3705,3705,3705,3705,0
|
|
20240220,173000,1734575910,3705,3705,3705,3705,0
|
|
20240220,172900,1734575910,3705,3705,3705,3705,0
|
|
20240220,172800,1734575910,3705,3705,3705,3705,0
|
|
20240220,172700,1734575910,3705,3705,3705,3705,0
|
|
20240220,172600,1734575910,3705,3705,3705,3705,0
|
|
20240220,172500,1734575910,3705,3705,3705,3705,0
|
|
20240220,172400,1734575910,3705,3705,3705,3705,0
|
|
20240220,172300,1734575910,3705,3705,3705,3705,0
|
|
20240220,172200,1734575910,3705,3705,3705,3705,0
|
|
20240220,172100,1734575910,3705,3705,3705,3705,0
|
|
20240220,172000,1734575910,3705,3705,3705,3705,0
|
|
20240220,171900,1734575910,3705,3705,3705,3705,0
|
|
20240220,171800,1734575910,3705,3705,3705,3705,0
|
|
20240220,171700,1734575910,3705,3705,3705,3705,0
|
|
20240220,171600,1734575910,3705,3705,3705,3705,0
|
|
20240220,171500,1734575910,3705,3705,3705,3705,0
|
|
20240220,171400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,171300,1734575910,3705,3705,3705,3705,0
|
|
20240220,171200,1734575910,3705,3705,3705,3705,0
|
|
20240220,171100,1734575910,3705,3705,3705,3705,0
|
|
20240220,171000,1734575910,3705,3705,3705,3705,0
|
|
20240220,170900,1734575910,3705,3705,3705,3705,0
|
|
20240220,170800,1734575910,3705,3705,3705,3705,0
|
|
20240220,170700,1734575910,3705,3705,3705,3705,0
|
|
20240220,170600,1734575910,3705,3705,3705,3705,0
|
|
20240220,170500,1734575910,3705,3705,3705,3705,0
|
|
20240220,170400,1734575910,3705,3705,3705,3705,0
|
|
20240220,170300,1734575910,3705,3705,3705,3705,0
|
|
20240220,170200,1734575910,3705,3705,3705,3705,0
|
|
20240220,170100,1734575910,3705,3705,3705,3705,0
|
|
20240220,170000,1734575910,3705,3705,3705,3705,0
|
|
20240220,165900,1734575910,3705,3705,3705,3705,0
|
|
20240220,165800,1734575910,3705,3705,3705,3705,0
|
|
20240220,165700,1734575910,3705,3705,3705,3705,0
|
|
20240220,165600,1734575910,3705,3705,3705,3705,0
|
|
20240220,165500,1734575910,3705,3705,3705,3705,0
|
|
20240220,165400,1734575910,3705,3705,3705,3705,0
|
|
20240220,165300,1734575910,3705,3705,3705,3705,0
|
|
20240220,165200,1734575910,3705,3705,3705,3705,0
|
|
20240220,165100,1734575910,3705,3705,3705,3705,0
|
|
20240220,165000,1734575910,3705,3705,3705,3705,0
|
|
20240220,164900,1734575910,3705,3705,3705,3705,0
|
|
20240220,164800,1734575910,3705,3705,3705,3705,0
|
|
20240220,164700,1734575910,3705,3705,3705,3705,0
|
|
20240220,164600,1734575910,3705,3705,3705,3705,0
|
|
20240220,164500,1734575910,3705,3705,3705,3705,0
|
|
20240220,164400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,164300,1734575910,3705,3705,3705,3705,0
|
|
20240220,164200,1734575910,3705,3705,3705,3705,0
|
|
20240220,164100,1734575910,3705,3705,3705,3705,0
|
|
20240220,164000,1734575910,3705,3705,3705,3705,0
|
|
20240220,163900,1734575910,3705,3705,3705,3705,0
|
|
20240220,163800,1734575910,3705,3705,3705,3705,0
|
|
20240220,163700,1734575910,3705,3705,3705,3705,0
|
|
20240220,163600,1734575910,3705,3705,3705,3705,0
|
|
20240220,163500,1734575910,3705,3705,3705,3705,0
|
|
20240220,163400,1734575910,3705,3705,3705,3705,0
|
|
20240220,163300,1734575910,3705,3705,3705,3705,0
|
|
20240220,163200,1734575910,3705,3705,3705,3705,0
|
|
20240220,163100,1734575910,3705,3705,3705,3705,0
|
|
20240220,163000,1734575910,3705,3705,3705,3705,0
|
|
20240220,162900,1734575910,3705,3705,3705,3705,0
|
|
20240220,162800,1734575910,3705,3705,3705,3705,0
|
|
20240220,162700,1734575910,3705,3705,3705,3705,0
|
|
20240220,162600,1734575910,3705,3705,3705,3705,0
|
|
20240220,162500,1734575910,3705,3705,3705,3705,0
|
|
20240220,162400,1734575910,3705,3705,3705,3705,0
|
|
20240220,162300,1734575910,3705,3705,3705,3705,0
|
|
20240220,162200,1734575910,3705,3705,3705,3705,0
|
|
20240220,162100,1734575910,3705,3705,3705,3705,0
|
|
20240220,162000,1734575910,3705,3705,3705,3705,0
|
|
20240220,161900,1734575910,3705,3705,3705,3705,0
|
|
20240220,161800,1734575910,3705,3705,3705,3705,0
|
|
20240220,161700,1734575910,3705,3705,3705,3705,0
|
|
20240220,161600,1734575910,3705,3705,3705,3705,0
|
|
20240220,161500,1734575910,3705,3705,3705,3705,0
|
|
20240220,161400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,161300,1734575910,3705,3705,3705,3705,0
|
|
20240220,161200,1734575910,3705,3705,3705,3705,0
|
|
20240220,161100,1734575910,3705,3705,3705,3705,0
|
|
20240220,161000,1734575910,3705,3705,3705,3705,0
|
|
20240220,160900,1734575910,3705,3705,3705,3705,0
|
|
20240220,160800,1734575910,3705,3705,3705,3705,0
|
|
20240220,160700,1734575910,3705,3705,3705,3705,0
|
|
20240220,160600,1734575910,3705,3705,3705,3705,0
|
|
20240220,160500,1734575910,3705,3705,3705,3705,0
|
|
20240220,160400,1734575910,3705,3705,3705,3705,0
|
|
20240220,160300,1734575910,3705,3705,3705,3705,0
|
|
20240220,160200,1734575910,3705,3705,3705,3705,0
|
|
20240220,160100,1734575910,3705,3705,3705,3705,0
|
|
20240220,160000,1734575910,3705,3705,3705,3705,0
|
|
20240220,155900,1734575910,3705,3705,3705,3705,0
|
|
20240220,155800,1734575910,3705,3705,3705,3705,0
|
|
20240220,155700,1734575910,3705,3705,3705,3705,0
|
|
20240220,155600,1734575910,3705,3705,3705,3705,0
|
|
20240220,155500,1734575910,3705,3705,3705,3705,0
|
|
20240220,155400,1734575910,3705,3705,3705,3705,0
|
|
20240220,155300,1734575910,3705,3705,3705,3705,0
|
|
20240220,155200,1734575910,3705,3705,3705,3705,0
|
|
20240220,155100,1734575910,3705,3705,3705,3705,0
|
|
20240220,155000,1734575910,3705,3705,3705,3705,0
|
|
20240220,154900,1734575910,3705,3705,3705,3705,0
|
|
20240220,154800,1734575910,3705,3705,3705,3705,0
|
|
20240220,154700,1734575910,3705,3705,3705,3705,0
|
|
20240220,154600,1734575910,3705,3705,3705,3705,0
|
|
20240220,154500,1734575910,3705,3705,3705,3705,0
|
|
20240220,154400,1734575910,3705,3705,3705,3705,8086
|
|
20240220,154300,1734575910,3705,3705,3705,3705,0
|
|
20240220,154200,1734575910,3705,3705,3705,3705,0
|
|
20240220,154100,1734575910,3705,3705,3705,3705,0
|
|
20240220,154000,1734575910,3705,3705,3705,3705,0
|
|
20240220,153900,1734575910,3705,3705,3705,3705,0
|
|
20240220,153800,1734575910,3705,3705,3705,3705,0
|
|
20240220,153700,1734575910,3705,3705,3705,3705,0
|
|
20240220,153600,1734575910,3705,3705,3705,3705,0
|
|
20240220,153500,1734575910,3705,3705,3705,3705,0
|
|
20240220,153400,1734575910,3705,3705,3705,3705,0
|
|
20240220,153300,1734575910,3705,3705,3705,3705,0
|
|
20240220,153200,1734575910,3705,3705,3705,3705,0
|
|
20240220,153100,1734575910,3705,3705,3705,3705,0
|
|
20240220,153000,1734575910,3705,3705,3705,3705,8086
|
|
20240220,152900,1704617280,3710,3710,3710,3710,0
|
|
20240220,152800,1704617280,3710,3710,3710,3710,0
|
|
20240220,152700,1704617280,3710,3710,3710,3710,0
|
|
20240220,152600,1704617280,3710,3710,3710,3710,0
|
|
20240220,152500,1704617280,3710,3710,3710,3710,0
|
|
20240220,152400,1704617280,3710,3710,3710,3710,0
|
|
20240220,152300,1704617280,3710,3710,3710,3710,0
|
|
20240220,152200,1704617280,3710,3710,3710,3710,0
|
|
20240220,152100,1704617280,3710,3710,3710,3710,0
|
|
20240220,152000,1704617280,3710,3710,3710,3710,0
|
|
20240220,151900,1704617280,3710,3710,3710,3705,1181
|
|
20240220,151800,1700241635,3705,3700,3705,3700,135
|
|
20240220,151700,1699741595,3705,3705,3705,3705,85
|
|
20240220,151600,1699426670,3705,3700,3705,3700,221
|
|
20240220,151500,1698608390,3700,3700,3700,3700,0
|
|
20240220,151400,1698608390,3700,3700,3705,3700,1816
|
|
20240220,151300,1691880275,3705,3705,3705,3705,50
|
|
20240220,151200,1691695025,3705,3700,3705,3700,757
|
|
20240220,151100,1688893885,3700,3695,3700,3695,71
|
|
20240220,151000,1688631535,3700,3700,3705,3700,355
|
|
20240220,150900,1687317855,3705,3705,3705,3705,111
|
|
20240220,150800,1686906600,3705,3700,3705,3700,93
|
|
20240220,150700,1686562040,3700,3700,3700,3700,0
|
|
20240220,150600,1686562040,3700,3700,3700,3700,20
|
|
20240220,150500,1686488040,3700,3700,3700,3700,0
|
|
20240220,150400,1686488040,3700,3705,3705,3690,544
|
|
20240220,150300,1684473880,3700,3700,3700,3700,157
|
|
20240220,150200,1683892980,3705,3700,3705,3695,3552
|
|
20240220,150100,1670748475,3700,3700,3700,3700,251
|
|
20240220,150000,1669819775,3705,3705,3705,3705,0
|
|
20240220,145900,1669819775,3705,3705,3705,3705,1
|
|
20240220,145800,1669816070,3690,3695,3705,3690,243
|
|
20240220,145700,1668918300,3705,3700,3705,3700,9
|
|
20240220,145600,1668884980,3695,3700,3700,3695,643
|
|
20240220,145500,1666506480,3700,3700,3700,3695,4261
|
|
20240220,145400,1650741380,3690,3705,3705,3690,26
|
|
20240220,145300,1650645315,3695,3690,3695,3690,240
|
|
20240220,145200,1649759115,3700,3700,3700,3700,0
|
|
20240220,145100,1649759115,3700,3700,3700,3700,120
|
|
20240220,145000,1649315115,3700,3690,3700,3685,4225
|
|
20240220,144900,1633684330,3695,3695,3695,3695,218
|
|
20240220,144800,1632878820,3700,3700,3700,3700,51
|
|
20240220,144700,1632690120,3700,3700,3700,3700,1091
|
|
20240220,144600,1628653420,3700,3700,3700,3700,134
|
|
20240220,144500,1628157620,3705,3710,3710,3705,107
|
|
20240220,144400,1627761180,3705,3700,3705,3700,286
|
|
20240220,144300,1626702150,3700,3700,3700,3700,120
|
|
20240220,144200,1626258150,3705,3695,3705,3695,127
|
|
20240220,144100,1625788870,3695,3695,3695,3695,130
|
|
20240220,144000,1625308520,3700,3695,3700,3695,323
|
|
20240220,143900,1624114985,3695,3700,3700,3695,40
|
|
20240220,143800,1623967175,3700,3705,3705,3700,55
|
|
20240220,143700,1623763650,3700,3695,3705,3695,147
|
|
20240220,143600,1623219280,3710,3710,3710,3710,19
|
|
20240220,143500,1623148790,3705,3695,3710,3695,2647
|
|
20240220,143400,1613338280,3690,3695,3695,3690,189
|
|
20240220,143300,1612640755,3695,3695,3695,3695,167
|
|
20240220,143200,1612023690,3700,3700,3700,3700,2004
|
|
20240220,143100,1604608890,3700,3700,3700,3700,120
|
|
20240220,143000,1604164890,3700,3700,3700,3700,237
|
|
20240220,142900,1603287990,3700,3700,3700,3700,3
|
|
20240220,142800,1603276890,3690,3690,3690,3690,339
|
|
20240220,142700,1602025980,3695,3695,3695,3695,13
|
|
20240220,142600,1601977945,3700,3700,3700,3700,20
|
|
20240220,142500,1601903945,3705,3705,3705,3700,1109
|
|
20240220,142400,1597795700,3705,3700,3705,3690,643
|
|
20240220,142300,1595417235,3700,3700,3700,3700,116
|
|
20240220,142200,1594988035,3685,3695,3695,3685,281
|
|
20240220,142100,1593951780,3695,3700,3700,3695,13
|
|
20240220,142000,1593903695,3700,3690,3700,3690,330
|
|
20240220,141900,1592683395,3690,3690,3690,3690,302
|
|
20240220,141800,1591569015,3695,3695,3695,3695,0
|
|
20240220,141700,1591569015,3695,3690,3700,3690,246
|
|
20240220,141600,1590659485,3690,3690,3690,3690,250
|
|
20240220,141500,1589736985,3690,3690,3690,3690,500
|
|
20240220,141400,1587891985,3690,3690,3690,3690,120
|
|
20240220,141300,1587449185,3705,3700,3705,3700,291
|
|
20240220,141200,1586371130,3690,3700,3700,3690,500
|
|
20240220,141100,1584525120,3700,3690,3700,3690,136
|
|
20240220,141000,1584022530,3700,3700,3700,3700,120
|
|
20240220,140900,1583578530,3690,3690,3690,3690,240
|
|
20240220,140800,1582692930,3690,3700,3700,3690,658
|
|
20240220,140700,1580263910,3705,3705,3705,3705,0
|
|
20240220,140600,1580263910,3705,3700,3705,3695,122
|
|
20240220,140500,1579813105,3700,3690,3700,3690,792
|
|
20240220,140400,1576883505,3690,3685,3690,3685,199
|
|
20240220,140300,1576149590,3695,3695,3695,3685,44
|
|
20240220,140200,1575987040,3690,3690,3690,3690,120
|
|
20240220,140100,1575544240,3685,3695,3695,3685,120
|
|
20240220,140000,1575101640,3690,3690,3700,3690,638
|
|
20240220,135900,1572747405,3690,3695,3695,3690,88
|
|
20240220,135800,1572422260,3695,3700,3700,3695,218
|
|
20240220,135700,1571616255,3690,3685,3690,3685,401
|
|
20240220,135600,1570137970,3685,3695,3695,3685,175
|
|
20240220,135500,1569493040,3695,3700,3700,3695,104
|
|
20240220,135400,1569108245,3700,3690,3700,3690,1201
|
|
20240220,135300,1564669045,3695,3695,3695,3695,40
|
|
20240220,135200,1564521245,3700,3695,3700,3690,766
|
|
20240220,135100,1561688730,3690,3695,3695,3690,44
|
|
20240220,135000,1561526250,3700,3695,3705,3695,7304
|
|
20240220,134900,1534513870,3690,3690,3690,3690,120
|
|
20240220,134800,1534071070,3695,3690,3695,3690,162
|
|
20240220,134700,1533473080,3690,3690,3690,3690,124
|
|
20240220,134600,1533015520,3690,3690,3700,3690,333
|
|
20240220,134500,1531785990,3695,3700,3700,3695,68
|
|
20240220,134400,1531534580,3700,3680,3700,3680,253
|
|
20240220,134300,1530603115,3680,3685,3685,3680,70
|
|
20240220,134200,1530345295,3695,3680,3695,3680,163
|
|
20240220,134100,1529745060,3680,3680,3680,3680,1464
|
|
20240220,134000,1524357540,3680,3680,3680,3680,120
|
|
20240220,133900,1523915940,3685,3685,3685,3680,380
|
|
20240220,133800,1522516240,3685,3680,3685,3680,125
|
|
20240220,133700,1522056215,3685,3685,3685,3685,345
|
|
20240220,133600,1520784890,3690,3690,3690,3690,102
|
|
20240220,133500,1520408510,3690,3690,3690,3690,679
|
|
20240220,133400,1517903000,3690,3690,3690,3690,120
|
|
20240220,133300,1517460200,3695,3690,3695,3690,446
|
|
20240220,133200,1515814455,3690,3695,3695,3690,393
|
|
20240220,133100,1514362920,3695,3690,3695,3690,358
|
|
20240220,133000,1513041315,3695,3695,3695,3695,0
|
|
20240220,132900,1513041315,3695,3690,3695,3690,121
|
|
20240220,132800,1512594820,3690,3690,3690,3690,263
|
|
20240220,132700,1511624350,3690,3690,3695,3690,188
|
|
20240220,132600,1510930495,3690,3690,3690,3690,161
|
|
20240220,132500,1510336405,3695,3695,3695,3695,80
|
|
20240220,132400,1510040805,3700,3690,3700,3690,598
|
|
20240220,132300,1507833995,3690,3695,3695,3690,240
|
|
20240220,132200,1506948345,3700,3690,3700,3690,132
|
|
20240220,132100,1506461250,3690,3695,3695,3690,250
|
|
20240220,132000,1505538650,3700,3700,3700,3700,23
|
|
20240220,131900,1505453550,3700,3695,3700,3690,241
|
|
20240220,131800,1504564040,3695,3695,3695,3695,582
|
|
20240220,131700,1502413550,3700,3700,3705,3700,861
|
|
20240220,131600,1499227500,3700,3700,3700,3700,120
|
|
20240220,131500,1498783500,3700,3705,3705,3700,710
|
|
20240220,131400,1496156490,3700,3705,3705,3700,121
|
|
20240220,131300,1495708785,3700,3700,3700,3700,320
|
|
20240220,131200,1494524785,3700,3700,3700,3700,120
|
|
20240220,131100,1494080785,3705,3700,3705,3700,141
|
|
20240220,131000,1493559035,3700,3695,3700,3695,621
|
|
20240220,130900,1491261950,3695,3695,3695,3695,225
|
|
20240220,130800,1490430575,3695,3695,3695,3695,172
|
|
20240220,130700,1489795035,3695,3695,3695,3695,120
|
|
20240220,130600,1489351635,3695,3695,3695,3695,101
|
|
20240220,130500,1488978440,3695,3695,3695,3695,120
|
|
20240220,130400,1488535040,3695,3695,3695,3695,120
|
|
20240220,130300,1488091640,3695,3695,3695,3695,986
|
|
20240220,130200,1484448370,3695,3710,3710,3695,794
|
|
20240220,130100,1481511150,3705,3700,3705,3700,739
|
|
20240220,130000,1478776250,3705,3705,3705,3705,621
|
|
20240220,125900,1476475445,3705,3705,3705,3705,121
|
|
20240220,125800,1476027140,3705,3705,3705,3705,122
|
|
20240220,125700,1475575130,3705,3705,3705,3705,2837
|
|
20240220,125600,1465064045,3705,3705,3705,3705,120
|
|
20240220,125500,1464619445,3710,3695,3710,3695,381
|
|
20240220,125400,1463209200,3700,3710,3710,3700,5040
|
|
20240220,125300,1444547020,3715,3710,3715,3710,125
|
|
20240220,125200,1444083245,3710,3710,3710,3710,570
|
|
20240220,125100,1441968545,3715,3715,3715,3715,699
|
|
20240220,125000,1439371760,3715,3715,3715,3715,120
|
|
20240220,124900,1438925960,3710,3710,3710,3710,240
|
|
20240220,124800,1438035560,3710,3710,3710,3710,2352
|
|
20240220,124700,1429309640,3715,3715,3715,3715,337
|
|
20240220,124600,1428057685,3710,3710,3710,3710,380
|
|
20240220,124500,1426647885,3710,3715,3715,3710,300
|
|
20240220,124400,1425534470,3720,3720,3720,3720,1
|
|
20240220,124300,1425530750,3715,3715,3715,3715,520
|
|
20240220,124200,1423598950,3710,3710,3710,3710,120
|
|
20240220,124100,1423153750,3715,3715,3715,3715,121
|
|
20240220,124000,1422704235,3715,3715,3715,3715,119
|
|
20240220,123900,1422262150,3715,3720,3720,3715,2550
|
|
20240220,123800,1412778320,3715,3715,3715,3715,120
|
|
20240220,123700,1412332520,3720,3715,3720,3710,693
|
|
20240220,123600,1409758620,3710,3710,3710,3710,241
|
|
20240220,123500,1408864510,3710,3710,3710,3710,513
|
|
20240220,123400,1406961280,3710,3710,3710,3710,240
|
|
20240220,123300,1406070880,3710,3710,3710,3710,0
|
|
20240220,123200,1406070880,3710,3715,3720,3710,143
|
|
20240220,123100,1405539740,3710,3710,3710,3710,240
|
|
20240220,123000,1404649340,3720,3720,3720,3720,0
|
|
20240220,122900,1404649340,3720,3705,3720,3705,206
|
|
20240220,122800,1403885080,3705,3710,3710,3705,133
|
|
20240220,122700,1403392250,3710,3705,3710,3705,1130
|
|
20240220,122600,1399203050,3705,3705,3705,3705,226
|
|
20240220,122500,1398365720,3710,3705,3710,3705,1190
|
|
20240220,122400,1393956700,3720,3720,3720,3720,1
|
|
20240220,122300,1393952980,3720,3715,3720,3715,236
|
|
20240220,122200,1393075660,3715,3705,3715,3705,1476
|
|
20240220,122100,1387596145,3705,3710,3710,3705,1862
|
|
20240220,122000,1380688215,3710,3715,3715,3710,389
|
|
20240220,121900,1379243680,3710,3710,3710,3710,124
|
|
20240220,121800,1378783640,3710,3710,3710,3710,120
|
|
20240220,121700,1378338440,3710,3710,3710,3710,522
|
|
20240220,121600,1376401820,3710,3710,3710,3710,778
|
|
20240220,121500,1373515440,3715,3710,3715,3710,125
|
|
20240220,121400,1373051665,3715,3710,3715,3710,131
|
|
20240220,121300,1372565600,3715,3710,3715,3710,673
|
|
20240220,121200,1370066035,3710,3710,3710,3710,120
|
|
20240220,121100,1369620835,3715,3710,3715,3710,916
|
|
20240220,121000,1366218495,3710,3710,3710,3710,0
|
|
20240220,120900,1366218495,3710,3710,3710,3710,212
|
|
20240220,120800,1365431975,3710,3710,3710,3710,29
|
|
20240220,120700,1365324385,3710,3710,3715,3710,285
|
|
20240220,120600,1364266970,3710,3710,3710,3710,587
|
|
20240220,120500,1362089200,3710,3710,3710,3710,391
|
|
20240220,120400,1360638590,3710,3710,3710,3710,121
|
|
20240220,120300,1360189680,3710,3705,3710,3705,2554
|
|
20240220,120200,1350714940,3705,3705,3705,3705,120
|
|
20240220,120100,1350270340,3710,3705,3710,3705,122
|
|
20240220,120000,1349818320,3705,3705,3705,3705,121
|
|
20240220,115900,1349370015,3705,3705,3705,3705,120
|
|
20240220,115800,1348925415,3705,3710,3710,3705,203
|
|
20240220,115700,1348172995,3710,3710,3710,3710,120
|
|
20240220,115600,1347727795,3710,3710,3710,3710,120
|
|
20240220,115500,1347282595,3715,3715,3715,3710,133
|
|
20240220,115400,1346789100,3710,3710,3710,3710,120
|
|
20240220,115300,1346343900,3715,3710,3715,3710,3450
|
|
20240220,115200,1333527750,3715,3715,3715,3715,7
|
|
20240220,115100,1333501745,3710,3710,3710,3710,240
|
|
20240220,115000,1332611345,3715,3715,3715,3715,0
|
|
20240220,114900,1332611345,3715,3710,3715,3710,721
|
|
20240220,114800,1329936430,3710,3710,3710,3710,383
|
|
20240220,114700,1328515500,3710,3710,3710,3710,169
|
|
20240220,114600,1327888510,3710,3710,3710,3710,1
|
|
20240220,114500,1327884800,3715,3720,3720,3715,223
|
|
20240220,114400,1327055840,3715,3710,3715,3710,358
|
|
20240220,114300,1325727570,3715,3715,3715,3715,10
|
|
20240220,114200,1325690420,3720,3715,3720,3710,160
|
|
20240220,114100,1325096715,3715,3715,3715,3715,263
|
|
20240220,114000,1324119670,3715,3715,3715,3715,120
|
|
20240220,113900,1323673870,3720,3710,3720,3710,2733
|
|
20240220,113800,1313511715,3710,3710,3710,3710,121
|
|
20240220,113700,1313062805,3715,3710,3715,3710,121
|
|
20240220,113600,1312613890,3715,3710,3715,3710,1275
|
|
20240220,113500,1307877865,3710,3710,3710,3710,122
|
|
20240220,113400,1307425245,3705,3705,3715,3705,2097
|
|
20240220,113300,1299646105,3705,3705,3705,3705,130
|
|
20240220,113200,1299164455,3705,3700,3705,3700,121
|
|
20240220,113100,1298716155,3700,3700,3700,3700,500
|
|
20240220,113000,1296866155,3705,3705,3705,3700,538
|
|
20240220,112900,1294873570,3700,3700,3700,3700,120
|
|
20240220,112800,1294429570,3700,3705,3705,3700,121
|
|
20240220,112700,1293981865,3700,3700,3700,3700,155
|
|
20240220,112600,1293408365,3700,3700,3700,3700,194
|
|
20240220,112500,1292690565,3705,3705,3705,3705,112
|
|
20240220,112400,1292275605,3705,3705,3710,3705,190
|
|
20240220,112300,1291571405,3710,3705,3710,3705,247
|
|
20240220,112200,1290656220,3710,3715,3715,3710,213
|
|
20240220,112100,1289865525,3720,3715,3720,3715,3691
|
|
20240220,112000,1276152440,3710,3710,3710,3710,139
|
|
20240220,111900,1275636750,3710,3710,3710,3710,133
|
|
20240220,111800,1275143320,3715,3710,3715,3710,3844
|
|
20240220,111700,1260881975,3705,3705,3705,3705,158
|
|
20240220,111600,1260296585,3705,3700,3710,3700,1505
|
|
20240220,111500,1254721030,3705,3705,3705,3705,1179
|
|
20240220,111400,1250352835,3705,3700,3705,3700,132
|
|
20240220,111300,1249863780,3700,3705,3705,3700,135
|
|
20240220,111200,1249363680,3705,3705,3705,3705,0
|
|
20240220,111100,1249363680,3705,3700,3705,3700,242
|
|
20240220,111000,1248467670,3690,3690,3690,3690,122
|
|
20240220,110900,1248017490,3710,3705,3710,3705,953
|
|
20240220,110800,1244486585,3705,3710,3710,3705,240
|
|
20240220,110700,1243597380,3705,3710,3710,3705,456
|
|
20240220,110600,1241907795,3715,3700,3715,3700,4138
|
|
20240220,110500,1226581180,3685,3705,3705,3685,2487
|
|
20240220,110400,1217393895,3705,3705,3705,3705,578
|
|
20240220,110300,1215252405,3710,3715,3715,3705,1010
|
|
20240220,110200,1211510300,3710,3715,3715,3710,2134
|
|
20240220,110100,1203593090,3715,3715,3720,3715,310
|
|
20240220,110000,1202441385,3715,3720,3720,3715,394
|
|
20240220,105900,1200976455,3725,3720,3725,3720,188
|
|
20240220,105800,1200277080,3720,3715,3725,3715,6172
|
|
20240220,105700,1177318710,3720,3720,3720,3715,1941
|
|
20240220,105600,1170098790,3715,3715,3715,3715,0
|
|
20240220,105500,1170098790,3715,3720,3720,3715,244
|
|
20240220,105400,1169191710,3715,3710,3720,3710,10892
|
|
20240220,105300,1128715525,3715,3710,3715,3710,7654
|
|
20240220,105200,1100315780,3705,3700,3705,3700,1322
|
|
20240220,105100,1095418380,3700,3700,3700,3700,203
|
|
20240220,105000,1094667280,3700,3700,3700,3700,120
|
|
20240220,104900,1094223280,3700,3700,3700,3700,180
|
|
20240220,104800,1093557280,3700,3700,3700,3700,210
|
|
20240220,104700,1092780280,3700,3700,3705,3700,129
|
|
20240220,104600,1092302960,3700,3700,3700,3700,240
|
|
20240220,104500,1091414960,3700,3700,3700,3700,120
|
|
20240220,104400,1090970960,3705,3705,3705,3700,173
|
|
20240220,104300,1090330595,3700,3700,3705,3700,1427
|
|
20240220,104200,1085049165,3705,3705,3705,3705,160
|
|
20240220,104100,1084456365,3705,3710,3710,3705,146
|
|
20240220,104000,1083915430,3705,3705,3705,3700,5088
|
|
20240220,103900,1065065420,3695,3700,3700,3695,146
|
|
20240220,103800,1064525845,3700,3685,3700,3685,6802
|
|
20240220,103700,1039395425,3680,3685,3685,3680,1155
|
|
20240220,103600,1035144850,3685,3685,3685,3685,120
|
|
20240220,103500,1034702650,3685,3685,3685,3685,120
|
|
20240220,103400,1034260450,3690,3685,3695,3685,1286
|
|
20240220,103300,1029520640,3700,3695,3700,3695,17774
|
|
20240220,103200,963764155,3695,3695,3695,3695,27
|
|
20240220,103100,963664390,3700,3690,3700,3690,95
|
|
20240220,103000,963313830,3690,3690,3690,3690,300
|
|
20240220,102900,962206830,3680,3680,3680,3680,20
|
|
20240220,102800,962133230,3700,3690,3700,3690,3177
|
|
20240220,102700,950397030,3690,3675,3690,3675,1620
|
|
20240220,102600,944430515,3675,3675,3675,3675,0
|
|
20240220,102500,944430515,3675,3675,3695,3675,8790
|
|
20240220,102400,912042260,3675,3675,3675,3675,2010
|
|
20240220,102300,904655510,3675,3685,3685,3675,117
|
|
20240220,102200,904225515,3680,3685,3685,3680,2081
|
|
20240220,102100,896563665,3690,3690,3690,3685,167
|
|
20240220,102000,895947635,3690,3695,3695,3690,231
|
|
20240220,101900,895094240,3695,3695,3695,3690,2828
|
|
20240220,101800,884644995,3695,3705,3705,3695,4661
|
|
20240220,101700,867413835,3705,3700,3705,3700,52
|
|
20240220,101600,867221425,3705,3705,3705,3705,2138
|
|
20240220,101500,859300135,3705,3705,3705,3700,916
|
|
20240220,101400,855906920,3710,3705,3710,3705,27
|
|
20240220,101300,855806790,3710,3705,3710,3705,224
|
|
20240220,101200,854976505,3705,3700,3710,3695,6176
|
|
20240220,101100,832088775,3700,3690,3705,3690,3082
|
|
20240220,101000,820688715,3695,3685,3695,3685,344
|
|
20240220,100900,819420975,3685,3685,3700,3685,1423
|
|
20240220,100800,814173970,3700,3660,3700,3660,15016
|
|
20240220,100700,758728050,3660,3670,3670,3660,3444
|
|
20240220,100600,746096625,3670,3670,3670,3665,4072
|
|
20240220,100500,731154085,3670,3670,3670,3670,29
|
|
20240220,100400,731047655,3670,3675,3675,3670,1496
|
|
20240220,100300,725557235,3675,3675,3675,3670,186
|
|
20240220,100200,724874265,3675,3675,3675,3675,2
|
|
20240220,100100,724866915,3675,3675,3680,3675,200
|
|
20240220,100000,724131910,3675,3680,3680,3675,100
|
|
20240220,095900,723764370,3680,3685,3685,3675,3474
|
|
20240220,095800,710981895,3685,3685,3685,3685,15
|
|
20240220,095700,710926620,3700,3685,3700,3670,8174
|
|
20240220,095600,680840110,3700,3700,3700,3700,100
|
|
20240220,095500,680470110,3685,3700,3705,3685,1794
|
|
20240220,095400,673829125,3705,3690,3705,3685,3087
|
|
20240220,095300,662417075,3690,3685,3705,3685,1139
|
|
20240220,095200,658203925,3700,3695,3705,3685,4262
|
|
20240220,095100,642444670,3695,3690,3695,3675,2684
|
|
20240220,095000,632541250,3695,3685,3705,3685,15120
|
|
20240220,094900,576620320,3690,3675,3690,3660,13286
|
|
20240220,094800,527810370,3675,3675,3690,3675,1309
|
|
20240220,094700,522997255,3680,3680,3680,3680,742
|
|
20240220,094600,520266695,3680,3695,3695,3680,7145
|
|
20240220,094500,493962405,3690,3705,3705,3690,2635
|
|
20240220,094400,484214095,3705,3680,3705,3675,19349
|
|
20240220,094300,412711510,3685,3665,3690,3660,7348
|
|
20240220,094200,385692035,3675,3650,3685,3650,8702
|
|
20240220,094100,353775155,3650,3645,3650,3640,2349
|
|
20240220,094000,345203010,3640,3650,3650,3640,1493
|
|
20240220,093900,339753700,3645,3635,3650,3635,950
|
|
20240220,093800,336291870,3635,3640,3640,3635,157
|
|
20240220,093700,335720395,3640,3640,3640,3640,1120
|
|
20240220,093600,331643595,3635,3635,3640,3630,4245
|
|
20240220,093500,316213600,3635,3635,3635,3635,16
|
|
20240220,093400,316155440,3630,3655,3655,3630,3454
|
|
20240220,093300,303595955,3655,3645,3665,3645,23556
|
|
20240220,093200,217612105,3645,3625,3645,3625,4628
|
|
20240220,093100,200786230,3625,3630,3630,3625,152
|
|
20240220,093000,200235140,3630,3630,3630,3630,905
|
|
20240220,092900,196949990,3630,3625,3630,3625,5366
|
|
20240220,092800,177486880,3625,3625,3625,3620,330
|
|
20240220,092700,176291790,3625,3615,3625,3615,550
|
|
20240220,092600,174300310,3625,3630,3630,3620,28
|
|
20240220,092500,174198745,3630,3615,3630,3615,4046
|
|
20240220,092400,159547860,3615,3615,3615,3610,1559
|
|
20240220,092300,153917175,3615,3615,3615,3615,1401
|
|
20240220,092200,148852560,3615,3620,3620,3615,291
|
|
20240220,092100,147800020,3620,3620,3620,3615,479
|
|
20240220,092000,146066850,3620,3620,3620,3620,518
|
|
20240220,091900,144191690,3625,3625,3625,3620,444
|
|
20240220,091800,142583990,3620,3625,3625,3620,1086
|
|
20240220,091700,138651265,3620,3615,3620,3615,1918
|
|
20240220,091600,131711495,3625,3610,3625,3610,5631
|
|
20240220,091500,111349220,3610,3610,3615,3610,607
|
|
20240220,091400,109157800,3610,3610,3610,3600,2963
|
|
20240220,091300,98461670,3610,3610,3610,3600,331
|
|
20240220,091200,97267930,3610,3605,3610,3600,664
|
|
20240220,091100,94874380,3600,3605,3605,3600,1529
|
|
20240220,091000,89369405,3605,3595,3605,3595,5753
|
|
20240220,090900,68655460,3600,3595,3600,3590,1202
|
|
20240220,090800,64336565,3595,3595,3595,3580,275
|
|
20240220,090700,63347985,3595,3580,3595,3580,15545
|
|
20240220,090600,7488325,3580,3585,3585,3580,175
|
|
20240220,090500,6861500,3580,3565,3580,3565,268
|
|
20240220,090400,5904225,3565,3565,3565,3565,15
|
|
20240220,090300,5850750,3560,3540,3560,3540,98
|
|
20240220,090200,5502270,3535,3550,3550,3535,754
|
|
20240220,090100,2831840,3550,3545,3550,3545,454
|
|
20240220,090000,1221300,3540,3540,3540,3540,345
|