640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,193700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,193600,2356700510,4720,4720,4720,4720,0
|
|
20240222,193500,2356700510,4720,4720,4720,4720,0
|
|
20240222,193400,2356700510,4720,4720,4720,4720,0
|
|
20240222,193300,2356700510,4720,4720,4720,4720,0
|
|
20240222,193200,2356700510,4720,4720,4720,4720,0
|
|
20240222,193100,2356700510,4720,4720,4720,4720,0
|
|
20240222,193000,2356700510,4720,4720,4720,4720,0
|
|
20240222,192900,2356700510,4720,4720,4720,4720,0
|
|
20240222,192800,2356700510,4720,4720,4720,4720,0
|
|
20240222,192700,2356700510,4720,4720,4720,4720,0
|
|
20240222,192600,2356700510,4720,4720,4720,4720,0
|
|
20240222,192500,2356700510,4720,4720,4720,4720,0
|
|
20240222,192400,2356700510,4720,4720,4720,4720,0
|
|
20240222,192300,2356700510,4720,4720,4720,4720,0
|
|
20240222,192200,2356700510,4720,4720,4720,4720,0
|
|
20240222,192100,2356700510,4720,4720,4720,4720,0
|
|
20240222,192000,2356700510,4720,4720,4720,4720,0
|
|
20240222,191900,2356700510,4720,4720,4720,4720,0
|
|
20240222,191800,2356700510,4720,4720,4720,4720,0
|
|
20240222,191700,2356700510,4720,4720,4720,4720,0
|
|
20240222,191600,2356700510,4720,4720,4720,4720,0
|
|
20240222,191500,2356700510,4720,4720,4720,4720,0
|
|
20240222,191400,2356700510,4720,4720,4720,4720,0
|
|
20240222,191300,2356700510,4720,4720,4720,4720,0
|
|
20240222,191200,2356700510,4720,4720,4720,4720,0
|
|
20240222,191100,2356700510,4720,4720,4720,4720,0
|
|
20240222,191000,2356700510,4720,4720,4720,4720,0
|
|
20240222,190900,2356700510,4720,4720,4720,4720,0
|
|
20240222,190800,2356700510,4720,4720,4720,4720,0
|
|
20240222,190700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,190600,2356700510,4720,4720,4720,4720,0
|
|
20240222,190500,2356700510,4720,4720,4720,4720,0
|
|
20240222,190400,2356700510,4720,4720,4720,4720,0
|
|
20240222,190300,2356700510,4720,4720,4720,4720,0
|
|
20240222,190200,2356700510,4720,4720,4720,4720,0
|
|
20240222,190100,2356700510,4720,4720,4720,4720,0
|
|
20240222,190000,2356700510,4720,4720,4720,4720,0
|
|
20240222,185900,2356700510,4720,4720,4720,4720,0
|
|
20240222,185800,2356700510,4720,4720,4720,4720,0
|
|
20240222,185700,2356700510,4720,4720,4720,4720,0
|
|
20240222,185600,2356700510,4720,4720,4720,4720,0
|
|
20240222,185500,2356700510,4720,4720,4720,4720,0
|
|
20240222,185400,2356700510,4720,4720,4720,4720,0
|
|
20240222,185300,2356700510,4720,4720,4720,4720,0
|
|
20240222,185200,2356700510,4720,4720,4720,4720,0
|
|
20240222,185100,2356700510,4720,4720,4720,4720,0
|
|
20240222,185000,2356700510,4720,4720,4720,4720,0
|
|
20240222,184900,2356700510,4720,4720,4720,4720,0
|
|
20240222,184800,2356700510,4720,4720,4720,4720,0
|
|
20240222,184700,2356700510,4720,4720,4720,4720,0
|
|
20240222,184600,2356700510,4720,4720,4720,4720,0
|
|
20240222,184500,2356700510,4720,4720,4720,4720,0
|
|
20240222,184400,2356700510,4720,4720,4720,4720,0
|
|
20240222,184300,2356700510,4720,4720,4720,4720,0
|
|
20240222,184200,2356700510,4720,4720,4720,4720,0
|
|
20240222,184100,2356700510,4720,4720,4720,4720,0
|
|
20240222,184000,2356700510,4720,4720,4720,4720,0
|
|
20240222,183900,2356700510,4720,4720,4720,4720,0
|
|
20240222,183800,2356700510,4720,4720,4720,4720,0
|
|
20240222,183700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,183600,2356700510,4720,4720,4720,4720,0
|
|
20240222,183500,2356700510,4720,4720,4720,4720,0
|
|
20240222,183400,2356700510,4720,4720,4720,4720,0
|
|
20240222,183300,2356700510,4720,4720,4720,4720,0
|
|
20240222,183200,2356700510,4720,4720,4720,4720,0
|
|
20240222,183100,2356700510,4720,4720,4720,4720,0
|
|
20240222,183000,2356700510,4720,4720,4720,4720,0
|
|
20240222,182900,2356700510,4720,4720,4720,4720,0
|
|
20240222,182800,2356700510,4720,4720,4720,4720,0
|
|
20240222,182700,2356700510,4720,4720,4720,4720,0
|
|
20240222,182600,2356700510,4720,4720,4720,4720,0
|
|
20240222,182500,2356700510,4720,4720,4720,4720,0
|
|
20240222,182400,2356700510,4720,4720,4720,4720,0
|
|
20240222,182300,2356700510,4720,4720,4720,4720,0
|
|
20240222,182200,2356700510,4720,4720,4720,4720,0
|
|
20240222,182100,2356700510,4720,4720,4720,4720,0
|
|
20240222,182000,2356700510,4720,4720,4720,4720,0
|
|
20240222,181900,2356700510,4720,4720,4720,4720,0
|
|
20240222,181800,2356700510,4720,4720,4720,4720,0
|
|
20240222,181700,2356700510,4720,4720,4720,4720,0
|
|
20240222,181600,2356700510,4720,4720,4720,4720,0
|
|
20240222,181500,2356700510,4720,4720,4720,4720,0
|
|
20240222,181400,2356700510,4720,4720,4720,4720,0
|
|
20240222,181300,2356700510,4720,4720,4720,4720,0
|
|
20240222,181200,2356700510,4720,4720,4720,4720,0
|
|
20240222,181100,2356700510,4720,4720,4720,4720,0
|
|
20240222,181000,2356700510,4720,4720,4720,4720,0
|
|
20240222,180900,2356700510,4720,4720,4720,4720,0
|
|
20240222,180800,2356700510,4720,4720,4720,4720,0
|
|
20240222,180700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,180600,2356700510,4720,4720,4720,4720,0
|
|
20240222,180500,2356700510,4720,4720,4720,4720,0
|
|
20240222,180400,2356700510,4720,4720,4720,4720,0
|
|
20240222,180300,2356700510,4720,4720,4720,4720,0
|
|
20240222,180200,2356700510,4720,4720,4720,4720,0
|
|
20240222,180100,2356700510,4720,4720,4720,4720,0
|
|
20240222,180000,2356700510,4720,4720,4720,4720,0
|
|
20240222,175900,2356700510,4720,4720,4720,4720,0
|
|
20240222,175800,2356700510,4720,4720,4720,4720,0
|
|
20240222,175700,2356700510,4720,4720,4720,4720,0
|
|
20240222,175600,2356700510,4720,4720,4720,4720,0
|
|
20240222,175500,2356700510,4720,4720,4720,4720,0
|
|
20240222,175400,2356700510,4720,4720,4720,4720,0
|
|
20240222,175300,2356700510,4720,4720,4720,4720,0
|
|
20240222,175200,2356700510,4720,4720,4720,4720,0
|
|
20240222,175100,2356700510,4720,4720,4720,4720,0
|
|
20240222,175000,2356700510,4720,4720,4720,4720,0
|
|
20240222,174900,2356700510,4720,4720,4720,4720,0
|
|
20240222,174800,2356700510,4720,4720,4720,4720,0
|
|
20240222,174700,2356700510,4720,4720,4720,4720,0
|
|
20240222,174600,2356700510,4720,4720,4720,4720,0
|
|
20240222,174500,2356700510,4720,4720,4720,4720,0
|
|
20240222,174400,2356700510,4720,4720,4720,4720,0
|
|
20240222,174300,2356700510,4720,4720,4720,4720,0
|
|
20240222,174200,2356700510,4720,4720,4720,4720,0
|
|
20240222,174100,2356700510,4720,4720,4720,4720,0
|
|
20240222,174000,2356700510,4720,4720,4720,4720,0
|
|
20240222,173900,2356700510,4720,4720,4720,4720,0
|
|
20240222,173800,2356700510,4720,4720,4720,4720,0
|
|
20240222,173700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,173600,2356700510,4720,4720,4720,4720,0
|
|
20240222,173500,2356700510,4720,4720,4720,4720,0
|
|
20240222,173400,2356700510,4720,4720,4720,4720,0
|
|
20240222,173300,2356700510,4720,4720,4720,4720,0
|
|
20240222,173200,2356700510,4720,4720,4720,4720,0
|
|
20240222,173100,2356700510,4720,4720,4720,4720,0
|
|
20240222,173000,2356700510,4720,4720,4720,4720,0
|
|
20240222,172900,2356700510,4720,4720,4720,4720,0
|
|
20240222,172800,2356700510,4720,4720,4720,4720,0
|
|
20240222,172700,2356700510,4720,4720,4720,4720,0
|
|
20240222,172600,2356700510,4720,4720,4720,4720,0
|
|
20240222,172500,2356700510,4720,4720,4720,4720,0
|
|
20240222,172400,2356700510,4720,4720,4720,4720,0
|
|
20240222,172300,2356700510,4720,4720,4720,4720,0
|
|
20240222,172200,2356700510,4720,4720,4720,4720,0
|
|
20240222,172100,2356700510,4720,4720,4720,4720,0
|
|
20240222,172000,2356700510,4720,4720,4720,4720,0
|
|
20240222,171900,2356700510,4720,4720,4720,4720,0
|
|
20240222,171800,2356700510,4720,4720,4720,4720,0
|
|
20240222,171700,2356700510,4720,4720,4720,4720,0
|
|
20240222,171600,2356700510,4720,4720,4720,4720,0
|
|
20240222,171500,2356700510,4720,4720,4720,4720,0
|
|
20240222,171400,2356700510,4720,4720,4720,4720,0
|
|
20240222,171300,2356700510,4720,4720,4720,4720,0
|
|
20240222,171200,2356700510,4720,4720,4720,4720,0
|
|
20240222,171100,2356700510,4720,4720,4720,4720,0
|
|
20240222,171000,2356700510,4720,4720,4720,4720,0
|
|
20240222,170900,2356700510,4720,4720,4720,4720,0
|
|
20240222,170800,2356700510,4720,4720,4720,4720,0
|
|
20240222,170700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,170600,2356700510,4720,4720,4720,4720,0
|
|
20240222,170500,2356700510,4720,4720,4720,4720,0
|
|
20240222,170400,2356700510,4720,4720,4720,4720,0
|
|
20240222,170300,2356700510,4720,4720,4720,4720,0
|
|
20240222,170200,2356700510,4720,4720,4720,4720,0
|
|
20240222,170100,2356700510,4720,4720,4720,4720,0
|
|
20240222,170000,2356700510,4720,4720,4720,4720,0
|
|
20240222,165900,2356700510,4720,4720,4720,4720,0
|
|
20240222,165800,2356700510,4720,4720,4720,4720,0
|
|
20240222,165700,2356700510,4720,4720,4720,4720,0
|
|
20240222,165600,2356700510,4720,4720,4720,4720,0
|
|
20240222,165500,2356700510,4720,4720,4720,4720,0
|
|
20240222,165400,2356700510,4720,4720,4720,4720,0
|
|
20240222,165300,2356700510,4720,4720,4720,4720,0
|
|
20240222,165200,2356700510,4720,4720,4720,4720,0
|
|
20240222,165100,2356700510,4720,4720,4720,4720,0
|
|
20240222,165000,2356700510,4720,4720,4720,4720,0
|
|
20240222,164900,2356700510,4720,4720,4720,4720,0
|
|
20240222,164800,2356700510,4720,4720,4720,4720,0
|
|
20240222,164700,2356700510,4720,4720,4720,4720,0
|
|
20240222,164600,2356700510,4720,4720,4720,4720,0
|
|
20240222,164500,2356700510,4720,4720,4720,4720,0
|
|
20240222,164400,2356700510,4720,4720,4720,4720,0
|
|
20240222,164300,2356700510,4720,4720,4720,4720,0
|
|
20240222,164200,2356700510,4720,4720,4720,4720,0
|
|
20240222,164100,2356700510,4720,4720,4720,4720,0
|
|
20240222,164000,2356700510,4720,4720,4720,4720,0
|
|
20240222,163900,2356700510,4720,4720,4720,4720,0
|
|
20240222,163800,2356700510,4720,4720,4720,4720,0
|
|
20240222,163700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,163600,2356700510,4720,4720,4720,4720,0
|
|
20240222,163500,2356700510,4720,4720,4720,4720,0
|
|
20240222,163400,2356700510,4720,4720,4720,4720,0
|
|
20240222,163300,2356700510,4720,4720,4720,4720,0
|
|
20240222,163200,2356700510,4720,4720,4720,4720,0
|
|
20240222,163100,2356700510,4720,4720,4720,4720,0
|
|
20240222,163000,2356700510,4720,4720,4720,4720,0
|
|
20240222,162900,2356700510,4720,4720,4720,4720,0
|
|
20240222,162800,2356700510,4720,4720,4720,4720,0
|
|
20240222,162700,2356700510,4720,4720,4720,4720,0
|
|
20240222,162600,2356700510,4720,4720,4720,4720,0
|
|
20240222,162500,2356700510,4720,4720,4720,4720,0
|
|
20240222,162400,2356700510,4720,4720,4720,4720,0
|
|
20240222,162300,2356700510,4720,4720,4720,4720,0
|
|
20240222,162200,2356700510,4720,4720,4720,4720,0
|
|
20240222,162100,2356700510,4720,4720,4720,4720,0
|
|
20240222,162000,2356700510,4720,4720,4720,4720,0
|
|
20240222,161900,2356700510,4720,4720,4720,4720,0
|
|
20240222,161800,2356700510,4720,4720,4720,4720,0
|
|
20240222,161700,2356700510,4720,4720,4720,4720,0
|
|
20240222,161600,2356700510,4720,4720,4720,4720,0
|
|
20240222,161500,2356700510,4720,4720,4720,4720,0
|
|
20240222,161400,2356700510,4720,4720,4720,4720,0
|
|
20240222,161300,2356700510,4720,4720,4720,4720,0
|
|
20240222,161200,2356700510,4720,4720,4720,4720,0
|
|
20240222,161100,2356700510,4720,4720,4720,4720,0
|
|
20240222,161000,2356700510,4720,4720,4720,4720,0
|
|
20240222,160900,2356700510,4720,4720,4720,4720,0
|
|
20240222,160800,2356700510,4720,4720,4720,4720,0
|
|
20240222,160700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,160600,2356700510,4720,4720,4720,4720,0
|
|
20240222,160500,2356700510,4720,4720,4720,4720,0
|
|
20240222,160400,2356700510,4720,4720,4720,4720,0
|
|
20240222,160300,2356700510,4720,4720,4720,4720,0
|
|
20240222,160200,2356700510,4720,4720,4720,4720,0
|
|
20240222,160100,2356700510,4720,4720,4720,4720,0
|
|
20240222,160000,2356700510,4720,4720,4720,4720,0
|
|
20240222,155900,2356700510,4720,4720,4720,4720,0
|
|
20240222,155800,2356700510,4720,4720,4720,4720,0
|
|
20240222,155700,2356700510,4720,4720,4720,4720,0
|
|
20240222,155600,2356700510,4720,4720,4720,4720,0
|
|
20240222,155500,2356700510,4720,4720,4720,4720,0
|
|
20240222,155400,2356700510,4720,4720,4720,4720,0
|
|
20240222,155300,2356700510,4720,4720,4720,4720,0
|
|
20240222,155200,2356700510,4720,4720,4720,4720,0
|
|
20240222,155100,2356700510,4720,4720,4720,4720,0
|
|
20240222,155000,2356700510,4720,4720,4720,4720,0
|
|
20240222,154900,2356700510,4720,4720,4720,4720,0
|
|
20240222,154800,2356700510,4720,4720,4720,4720,0
|
|
20240222,154700,2356700510,4720,4720,4720,4720,0
|
|
20240222,154600,2356700510,4720,4720,4720,4720,0
|
|
20240222,154500,2356700510,4720,4720,4720,4720,0
|
|
20240222,154400,2356700510,4720,4720,4720,4720,0
|
|
20240222,154300,2356700510,4720,4720,4720,4720,0
|
|
20240222,154200,2356700510,4720,4720,4720,4720,0
|
|
20240222,154100,2356700510,4720,4720,4720,4720,0
|
|
20240222,154000,2356700510,4720,4720,4720,4720,0
|
|
20240222,153900,2356700510,4720,4720,4720,4720,0
|
|
20240222,153800,2356700510,4720,4720,4720,4720,0
|
|
20240222,153700,2356700510,4720,4720,4720,4720,11324
|
|
20240222,153600,2356700510,4720,4720,4720,4720,0
|
|
20240222,153500,2356700510,4720,4720,4720,4720,0
|
|
20240222,153400,2356700510,4720,4720,4720,4720,0
|
|
20240222,153300,2356700510,4720,4720,4720,4720,0
|
|
20240222,153200,2356700510,4720,4720,4720,4720,0
|
|
20240222,153100,2356700510,4720,4720,4720,4720,0
|
|
20240222,153000,2356700510,4720,4720,4720,4720,11324
|
|
20240222,152900,2303251230,4700,4700,4700,4700,0
|
|
20240222,152800,2303251230,4700,4700,4700,4700,0
|
|
20240222,152700,2303251230,4700,4700,4700,4700,0
|
|
20240222,152600,2303251230,4700,4700,4700,4700,0
|
|
20240222,152500,2303251230,4700,4700,4700,4700,0
|
|
20240222,152400,2303251230,4700,4700,4700,4700,0
|
|
20240222,152300,2303251230,4700,4700,4700,4700,0
|
|
20240222,152200,2303251230,4700,4700,4700,4700,0
|
|
20240222,152100,2303251230,4700,4700,4700,4700,0
|
|
20240222,152000,2303251230,4700,4700,4700,4700,0
|
|
20240222,151900,2303251230,4700,4715,4720,4700,405
|
|
20240222,151800,2301340550,4715,4705,4715,4700,96
|
|
20240222,151700,2300887985,4700,4700,4700,4700,2000
|
|
20240222,151600,2291487985,4700,4710,4710,4700,1035
|
|
20240222,151500,2286622285,4715,4700,4720,4700,1039
|
|
20240222,151400,2281730445,4705,4700,4705,4700,607
|
|
20240222,151300,2278877510,4700,4715,4715,4700,288
|
|
20240222,151200,2277520640,4715,4715,4715,4715,0
|
|
20240222,151100,2277520640,4715,4695,4715,4695,103
|
|
20240222,151000,2277035035,4715,4715,4715,4705,1151
|
|
20240222,150900,2271610870,4715,4695,4715,4675,4259
|
|
20240222,150800,2251672935,4725,4720,4725,4685,10253
|
|
20240222,150700,2203583095,4720,4720,4720,4720,30
|
|
20240222,150600,2203441495,4720,4720,4720,4720,1
|
|
20240222,150500,2203436775,4705,4720,4720,4705,51
|
|
20240222,150400,2203196505,4720,4720,4720,4720,1
|
|
20240222,150300,2203191785,4705,4720,4725,4705,12
|
|
20240222,150200,2203135245,4720,4725,4725,4720,16
|
|
20240222,150100,2203059720,4720,4720,4725,4720,687
|
|
20240222,150000,2199816580,4700,4725,4725,4700,41
|
|
20240222,145900,2199623855,4705,4715,4720,4705,409
|
|
20240222,145800,2197696015,4685,4705,4715,4685,11098
|
|
20240222,145700,2145628310,4730,4725,4730,4700,1475
|
|
20240222,145600,2138680545,4725,4725,4725,4725,3
|
|
20240222,145500,2138666370,4730,4730,4730,4730,506
|
|
20240222,145400,2136272990,4730,4730,4730,4730,0
|
|
20240222,145300,2136272990,4730,4730,4730,4730,0
|
|
20240222,145200,2136272990,4730,4730,4730,4725,700
|
|
20240222,145100,2132963485,4725,4725,4725,4725,250
|
|
20240222,145000,2131782235,4745,4745,4745,4745,0
|
|
20240222,144900,2131782235,4745,4745,4745,4745,0
|
|
20240222,144800,2131782235,4745,4745,4745,4745,197
|
|
20240222,144700,2130847470,4730,4730,4730,4730,70
|
|
20240222,144600,2130516370,4730,4730,4730,4730,0
|
|
20240222,144500,2130516370,4730,4735,4735,4730,1000
|
|
20240222,144400,2125786365,4730,4745,4745,4730,181
|
|
20240222,144300,2124930220,4730,4730,4730,4730,1000
|
|
20240222,144200,2120200220,4750,4740,4750,4730,305
|
|
20240222,144100,2118755335,4750,4750,4750,4750,0
|
|
20240222,144000,2118755335,4750,4750,4750,4750,0
|
|
20240222,143900,2118755335,4750,4750,4750,4750,0
|
|
20240222,143800,2118755335,4750,4750,4750,4750,280
|
|
20240222,143700,2117425335,4750,4750,4750,4750,0
|
|
20240222,143600,2117425335,4750,4750,4750,4750,0
|
|
20240222,143500,2117425335,4750,4750,4750,4750,0
|
|
20240222,143400,2117425335,4750,4750,4750,4750,1
|
|
20240222,143300,2117420585,4760,4705,4760,4705,5600
|
|
20240222,143200,2090803655,4705,4705,4705,4705,0
|
|
20240222,143100,2090803655,4705,4700,4705,4700,51
|
|
20240222,143000,2090563950,4695,4710,4710,4695,4385
|
|
20240222,142900,2069948030,4710,4710,4710,4710,290
|
|
20240222,142800,2068582130,4710,4710,4710,4710,520
|
|
20240222,142700,2066132930,4715,4715,4715,4715,201
|
|
20240222,142600,2065185215,4730,4730,4730,4730,1
|
|
20240222,142500,2065180485,4710,4710,4710,4710,50
|
|
20240222,142400,2064944985,4715,4720,4720,4715,200
|
|
20240222,142300,2064001925,4730,4730,4730,4730,0
|
|
20240222,142200,2064001925,4730,4730,4730,4730,0
|
|
20240222,142100,2064001925,4730,4730,4730,4730,0
|
|
20240222,142000,2064001925,4730,4730,4730,4730,0
|
|
20240222,141900,2064001925,4730,4730,4730,4730,0
|
|
20240222,141800,2064001925,4730,4710,4730,4710,98
|
|
20240222,141700,2063540325,4730,4730,4730,4730,0
|
|
20240222,141600,2063540325,4730,4715,4730,4715,22
|
|
20240222,141500,2063436575,4710,4715,4715,4710,2306
|
|
20240222,141400,2052569725,4730,4730,4730,4720,8
|
|
20240222,141300,2052531945,4730,4730,4730,4730,1
|
|
20240222,141200,2052527215,4715,4715,4715,4715,0
|
|
20240222,141100,2052527215,4715,4720,4720,4715,208
|
|
20240222,141000,2051546485,4725,4730,4730,4720,465
|
|
20240222,140900,2049349615,4720,4740,4745,4720,1380
|
|
20240222,140800,2042823350,4735,4735,4735,4735,1
|
|
20240222,140700,2042818615,4740,4740,4740,4740,50
|
|
20240222,140600,2042581615,4745,4745,4745,4745,0
|
|
20240222,140500,2042581615,4745,4745,4745,4745,0
|
|
20240222,140400,2042581615,4745,4745,4745,4745,8
|
|
20240222,140300,2042543655,4745,4745,4745,4745,13
|
|
20240222,140200,2042481970,4745,4735,4745,4725,778
|
|
20240222,140100,2038800000,4725,4725,4725,4725,100
|
|
20240222,140000,2038327500,4725,4730,4730,4725,31
|
|
20240222,135900,2038180950,4730,4730,4730,4730,0
|
|
20240222,135800,2038180950,4730,4730,4730,4730,1110
|
|
20240222,135700,2032930650,4730,4740,4740,4730,4520
|
|
20240222,135600,2011523565,4750,4745,4750,4740,3184
|
|
20240222,135500,1996428865,4760,4760,4760,4750,178
|
|
20240222,135400,1995583315,4760,4760,4760,4760,0
|
|
20240222,135300,1995583315,4760,4760,4760,4760,2
|
|
20240222,135200,1995573795,4760,4750,4760,4750,33
|
|
20240222,135100,1995417015,4760,4755,4760,4755,8
|
|
20240222,135000,1995378965,4755,4745,4755,4745,1398
|
|
20240222,134900,1988739705,4750,4745,4750,4745,154
|
|
20240222,134800,1988008925,4750,4745,4750,4745,700
|
|
20240222,134700,1984687260,4750,4750,4750,4745,327
|
|
20240222,134600,1983135550,4750,4755,4755,4750,991
|
|
20240222,134500,1978425460,4760,4760,4760,4755,118
|
|
20240222,134400,1977864050,4760,4760,4760,4760,124
|
|
20240222,134300,1977273810,4760,4760,4760,4750,678
|
|
20240222,134200,1974048530,4760,4760,4760,4760,250
|
|
20240222,134100,1972858530,4760,4760,4760,4760,206
|
|
20240222,134000,1971877970,4755,4760,4760,4755,73
|
|
20240222,133900,1971530525,4760,4760,4760,4755,171
|
|
20240222,133800,1970716585,4760,4760,4760,4760,45
|
|
20240222,133700,1970502385,4760,4760,4760,4760,203
|
|
20240222,133600,1969536105,4760,4760,4760,4755,70
|
|
20240222,133500,1969203195,4760,4760,4760,4755,209
|
|
20240222,133400,1968209100,4760,4760,4760,4755,942
|
|
20240222,133300,1963728745,4760,4760,4760,4740,1003
|
|
20240222,133200,1958962445,4760,4745,4760,4740,4389
|
|
20240222,133100,1938130040,4740,4730,4740,4730,4208
|
|
20240222,133000,1918222985,4735,4730,4735,4730,460
|
|
20240222,132900,1916046450,4730,4725,4730,4720,1890
|
|
20240222,132800,1907119835,4735,4735,4735,4725,300
|
|
20240222,132700,1905702270,4735,4735,4735,4735,6
|
|
20240222,132600,1905673860,4740,4720,4740,4715,17
|
|
20240222,132500,1905593575,4720,4730,4730,4720,149
|
|
20240222,132400,1904889160,4735,4725,4735,4725,63
|
|
20240222,132300,1904591460,4725,4705,4725,4705,2499
|
|
20240222,132200,1892792180,4710,4705,4715,4705,255
|
|
20240222,132100,1891591130,4705,4710,4715,4700,4353
|
|
20240222,132000,1871107610,4710,4705,4715,4700,1439
|
|
20240222,131900,1864337210,4705,4720,4720,4705,3
|
|
20240222,131800,1864323080,4705,4720,4720,4705,715
|
|
20240222,131700,1860949760,4720,4715,4720,4715,282
|
|
20240222,131600,1859620115,4690,4735,4745,4680,24035
|
|
20240222,131500,1746803235,4745,4755,4755,4700,15002
|
|
20240222,131400,1676201035,4750,4755,4755,4750,400
|
|
20240222,131300,1674299535,4755,4755,4755,4755,0
|
|
20240222,131200,1674299535,4755,4735,4755,4735,21
|
|
20240222,131100,1674200080,4755,4740,4755,4740,243
|
|
20240222,131000,1673048245,4755,4755,4755,4755,412
|
|
20240222,130900,1671089185,4755,4745,4755,4745,4
|
|
20240222,130800,1671070185,4755,4740,4755,4740,81
|
|
20240222,130700,1670685950,4735,4735,4735,4735,10
|
|
20240222,130600,1670638600,4740,4740,4740,4740,10
|
|
20240222,130500,1670591200,4740,4735,4740,4730,238
|
|
20240222,130400,1669464270,4730,4730,4730,4730,220
|
|
20240222,130300,1668423670,4730,4730,4730,4730,25
|
|
20240222,130200,1668305420,4730,4730,4730,4720,3
|
|
20240222,130100,1668291240,4710,4710,4710,4710,2
|
|
20240222,130000,1668281820,4730,4715,4730,4710,1432
|
|
20240222,125900,1661534965,4715,4715,4715,4710,1047
|
|
20240222,125800,1656602735,4715,4715,4715,4715,23
|
|
20240222,125700,1656494290,4715,4735,4735,4715,1219
|
|
20240222,125600,1650745065,4735,4735,4735,4735,3
|
|
20240222,125500,1650730860,4735,4735,4735,4735,10
|
|
20240222,125400,1650683510,4735,4745,4745,4705,10577
|
|
20240222,125300,1600792160,4755,4755,4755,4755,0
|
|
20240222,125200,1600792160,4755,4755,4755,4755,0
|
|
20240222,125100,1600792160,4755,4755,4755,4755,126
|
|
20240222,125000,1600193030,4755,4755,4755,4755,1
|
|
20240222,124900,1600188275,4730,4760,4760,4730,55
|
|
20240222,124800,1599928040,4765,4765,4765,4765,0
|
|
20240222,124700,1599928040,4765,4765,4765,4765,0
|
|
20240222,124600,1599928040,4765,4765,4765,4765,0
|
|
20240222,124500,1599928040,4765,4765,4765,4765,0
|
|
20240222,124400,1599928040,4765,4765,4765,4730,7002
|
|
20240222,124300,1566798160,4750,4765,4765,4750,46
|
|
20240222,124200,1566579570,4765,4755,4765,4755,6
|
|
20240222,124100,1566551010,4765,4765,4765,4740,78
|
|
20240222,124000,1566181240,4740,4755,4755,4735,3700
|
|
20240222,123900,1548638900,4770,4770,4770,4770,1
|
|
20240222,123800,1548634130,4775,4775,4775,4775,0
|
|
20240222,123700,1548634130,4775,4760,4775,4760,2
|
|
20240222,123600,1548624595,4755,4770,4770,4755,572
|
|
20240222,123500,1545901580,4770,4780,4780,4770,4
|
|
20240222,123400,1545882470,4780,4785,4785,4780,234
|
|
20240222,123300,1544763010,4785,4785,4785,4755,202
|
|
20240222,123200,1543801110,4785,4785,4785,4765,134
|
|
20240222,123100,1543161770,4775,4775,4775,4775,0
|
|
20240222,123000,1543161770,4775,4775,4775,4775,9
|
|
20240222,122900,1543118795,4780,4780,4780,4780,0
|
|
20240222,122800,1543118795,4780,4785,4785,4780,285
|
|
20240222,122700,1541756300,4785,4785,4785,4785,32
|
|
20240222,122600,1541603180,4785,4785,4785,4785,8
|
|
20240222,122500,1541564900,4785,4785,4785,4785,0
|
|
20240222,122400,1541564900,4785,4785,4785,4785,0
|
|
20240222,122300,1541564900,4785,4785,4785,4785,0
|
|
20240222,122200,1541564900,4785,4785,4785,4785,40
|
|
20240222,122100,1541373500,4785,4785,4785,4785,257
|
|
20240222,122000,1540143755,4785,4785,4785,4785,1
|
|
20240222,121900,1540138970,4765,4765,4765,4765,560
|
|
20240222,121800,1537470570,4785,4765,4785,4765,15
|
|
20240222,121700,1537398975,4765,4760,4765,4760,34
|
|
20240222,121600,1537237115,4765,4765,4765,4765,13
|
|
20240222,121500,1537175170,4760,4760,4760,4760,4
|
|
20240222,121400,1537156130,4765,4765,4765,4765,10
|
|
20240222,121300,1537108480,4765,4765,4765,4765,3
|
|
20240222,121200,1537094185,4765,4780,4780,4765,969
|
|
20240222,121100,1532476710,4780,4785,4785,4775,31
|
|
20240222,121000,1532328670,4770,4780,4785,4770,752
|
|
20240222,120900,1528738500,4775,4770,4775,4770,12
|
|
20240222,120800,1528681210,4770,4770,4770,4770,279
|
|
20240222,120700,1527350380,4780,4775,4780,4775,251
|
|
20240222,120600,1526150605,4780,4770,4780,4770,3
|
|
20240222,120500,1526136285,4780,4780,4780,4780,0
|
|
20240222,120400,1526136285,4780,4780,4780,4780,2
|
|
20240222,120300,1526126725,4780,4780,4780,4780,0
|
|
20240222,120200,1526126725,4780,4775,4780,4775,60
|
|
20240222,120100,1525840220,4775,4770,4775,4770,178
|
|
20240222,120000,1524991155,4775,4775,4775,4775,0
|
|
20240222,115900,1524991155,4775,4765,4775,4765,1965
|
|
20240222,115800,1515616870,4765,4765,4765,4765,3
|
|
20240222,115700,1515602575,4765,4765,4765,4765,2
|
|
20240222,115600,1515593045,4765,4765,4765,4765,0
|
|
20240222,115500,1515593045,4765,4765,4765,4765,0
|
|
20240222,115400,1515593045,4765,4760,4765,4760,1001
|
|
20240222,115300,1510828280,4760,4760,4760,4760,10
|
|
20240222,115200,1510780680,4765,4765,4765,4765,20
|
|
20240222,115100,1510685380,4765,4745,4765,4745,2780
|
|
20240222,115000,1497481355,4745,4735,4745,4735,18
|
|
20240222,114900,1497396115,4735,4730,4735,4730,64
|
|
20240222,114800,1497093385,4725,4735,4735,4725,8
|
|
20240222,114700,1497055515,4735,4735,4735,4705,2615
|
|
20240222,114600,1484733115,4735,4710,4735,4710,19
|
|
20240222,114500,1484643265,4710,4710,4750,4705,6265
|
|
20240222,114400,1455142255,4710,4725,4725,4710,12710
|
|
20240222,114300,1395207565,4725,4735,4735,4725,4500
|
|
20240222,114200,1373927385,4735,4745,4745,4735,12046
|
|
20240222,114100,1316839220,4775,4750,4775,4750,4119
|
|
20240222,114000,1297273945,4750,4760,4760,4750,2028
|
|
20240222,113900,1287635755,4775,4775,4775,4775,0
|
|
20240222,113800,1287635755,4775,4775,4775,4775,1
|
|
20240222,113700,1287630980,4775,4770,4775,4770,339
|
|
20240222,113600,1286013945,4770,4770,4770,4770,21
|
|
20240222,113500,1285913775,4760,4765,4770,4760,4
|
|
20240222,113400,1285894720,4765,4765,4765,4765,19
|
|
20240222,113300,1285804185,4770,4770,4770,4770,0
|
|
20240222,113200,1285804185,4770,4770,4775,4765,48
|
|
20240222,113100,1285575315,4775,4775,4775,4775,13
|
|
20240222,113000,1285513240,4775,4775,4775,4775,14
|
|
20240222,112900,1285446390,4800,4800,4800,4800,0
|
|
20240222,112800,1285446390,4800,4780,4800,4780,6
|
|
20240222,112700,1285417650,4780,4770,4800,4770,34
|
|
20240222,112600,1285255295,4785,4785,4785,4785,167
|
|
20240222,112500,1284456200,4785,4785,4785,4785,0
|
|
20240222,112400,1284456200,4785,4785,4785,4785,2
|
|
20240222,112300,1284446630,4785,4785,4785,4785,2
|
|
20240222,112200,1284437060,4800,4785,4800,4780,13
|
|
20240222,112100,1284374860,4790,4790,4790,4790,0
|
|
20240222,112000,1284374860,4790,4795,4795,4790,998
|
|
20240222,111900,1279589475,4795,4795,4795,4795,3
|
|
20240222,111800,1279575090,4795,4795,4795,4795,2
|
|
20240222,111700,1279565500,4795,4795,4795,4795,290
|
|
20240222,111600,1278174950,4795,4780,4795,4775,152
|
|
20240222,111500,1277448510,4775,4790,4790,4775,280
|
|
20240222,111400,1276111495,4790,4775,4790,4770,10
|
|
20240222,111300,1276063730,4790,4790,4790,4790,1
|
|
20240222,111200,1276058940,4770,4770,4770,4770,1
|
|
20240222,111100,1276054170,4790,4750,4790,4750,697
|
|
20240222,111000,1272733885,4770,4770,4770,4750,35
|
|
20240222,110900,1272567595,4745,4745,4745,4745,199
|
|
20240222,110800,1271623340,4770,4770,4770,4770,0
|
|
20240222,110700,1271623340,4770,4745,4770,4735,268
|
|
20240222,110600,1270351555,4770,4745,4770,4735,4681
|
|
20240222,110500,1248167735,4785,4750,4785,4745,979
|
|
20240222,110400,1243518235,4760,4760,4760,4755,460
|
|
20240222,110300,1241330650,4780,4780,4780,4780,0
|
|
20240222,110200,1241330650,4780,4760,4780,4760,93
|
|
20240222,110100,1240887950,4760,4760,4760,4760,52
|
|
20240222,110000,1240640430,4780,4765,4780,4765,506
|
|
20240222,105900,1238229300,4785,4775,4785,4775,6
|
|
20240222,105800,1238200620,4785,4750,4785,4750,584
|
|
20240222,105700,1235426585,4750,4760,4760,4745,2303
|
|
20240222,105600,1224488040,4760,4765,4775,4760,2454
|
|
20240222,105500,1212799620,4770,4775,4775,4770,2954
|
|
20240222,105400,1198700935,4775,4775,4795,4775,3102
|
|
20240222,105300,1183887715,4770,4770,4770,4770,0
|
|
20240222,105200,1183887715,4770,4770,4770,4770,258
|
|
20240222,105100,1182657055,4795,4795,4795,4795,0
|
|
20240222,105000,1182657055,4795,4795,4795,4795,1
|
|
20240222,104900,1182652260,4785,4770,4785,4765,510
|
|
20240222,104800,1180218610,4800,4775,4800,4775,3066
|
|
20240222,104700,1165578420,4775,4790,4790,4775,5
|
|
20240222,104600,1165554515,4755,4765,4800,4750,1006
|
|
20240222,104500,1160768695,4770,4775,4775,4770,1174
|
|
20240222,104400,1155166845,4810,4785,4810,4785,1308
|
|
20240222,104300,1148908040,4780,4790,4790,4780,893
|
|
20240222,104200,1144635505,4835,4795,4840,4790,658
|
|
20240222,104100,1141482240,4795,4845,4845,4795,885
|
|
20240222,104000,1137235165,4845,4805,4845,4805,1075
|
|
20240222,103900,1132069440,4800,4815,4840,4800,2581
|
|
20240222,103800,1119663220,4820,4835,4835,4820,1339
|
|
20240222,103700,1113207800,4850,4850,4850,4850,0
|
|
20240222,103600,1113207800,4850,4850,4850,4850,0
|
|
20240222,103500,1113207800,4850,4850,4850,4850,150
|
|
20240222,103400,1112480300,4855,4830,4855,4830,164
|
|
20240222,103300,1111688030,4830,4830,4830,4830,100
|
|
20240222,103200,1111205030,4855,4850,4855,4850,185
|
|
20240222,103100,1110307775,4825,4850,4850,4825,7007
|
|
20240222,103000,1076486550,4830,4850,4850,4830,5
|
|
20240222,102900,1076462320,4840,4830,4840,4830,124
|
|
20240222,102800,1075862460,4840,4840,4840,4840,0
|
|
20240222,102700,1075862460,4840,4840,4840,4840,5
|
|
20240222,102600,1075838260,4840,4830,4840,4830,4
|
|
20240222,102500,1075818920,4840,4835,4840,4815,4132
|
|
20240222,102400,1055889575,4845,4855,4865,4845,445
|
|
20240222,102300,1053730380,4865,4855,4865,4850,630
|
|
20240222,102200,1050673285,4835,4865,4865,4835,6220
|
|
20240222,102100,1020596800,4840,4865,4865,4840,621
|
|
20240222,102000,1017576345,4865,4845,4865,4845,3996
|
|
20240222,101900,998202755,4850,4860,4865,4850,2435
|
|
20240222,101800,986379830,4865,4865,4865,4850,1509
|
|
20240222,101700,979049425,4870,4860,4870,4860,950
|
|
20240222,101600,974432325,4860,4870,4870,4860,179
|
|
20240222,101500,973562310,4865,4870,4870,4865,321
|
|
20240222,101400,972000145,4865,4865,4870,4865,547
|
|
20240222,101300,969338985,4870,4860,4870,4855,43
|
|
20240222,101200,969129810,4860,4850,4865,4850,675
|
|
20240222,101100,965849465,4850,4850,4850,4850,30
|
|
20240222,101000,965703965,4850,4835,4850,4835,3969
|
|
20240222,100900,946486650,4830,4835,4835,4825,2130
|
|
20240222,100800,936200025,4835,4850,4850,4835,394
|
|
20240222,100700,934292890,4840,4840,4845,4840,322
|
|
20240222,100600,932734405,4845,4840,4845,4830,714
|
|
20240222,100500,929281095,4850,4850,4850,4835,373
|
|
20240222,100400,927473525,4865,4860,4865,4855,548
|
|
20240222,100300,924810680,4860,4860,4865,4855,766
|
|
20240222,100200,921086125,4865,4855,4865,4855,355
|
|
20240222,100100,919361335,4855,4850,4865,4845,426
|
|
20240222,100000,917296445,4855,4870,4870,4845,3151
|
|
20240222,095900,901992920,4860,4885,4885,4860,1964
|
|
20240222,095800,892415680,4865,4870,4870,4865,310
|
|
20240222,095700,890906975,4870,4870,4870,4860,897
|
|
20240222,095600,886544280,4870,4875,4875,4870,510
|
|
20240222,095500,884060055,4890,4885,4890,4880,679
|
|
20240222,095400,880743215,4890,4885,4890,4870,543
|
|
20240222,095300,878088490,4875,4885,4885,4875,546
|
|
20240222,095200,875423575,4890,4885,4890,4885,1020
|
|
20240222,095100,870440325,4890,4855,4890,4855,3521
|
|
20240222,095000,853317650,4855,4880,4890,4840,7146
|
|
20240222,094900,818660350,4895,4895,4895,4885,1120
|
|
20240222,094800,813183300,4900,4905,4905,4900,1145
|
|
20240222,094700,807568120,4905,4895,4915,4895,3599
|
|
20240222,094600,789914215,4895,4895,4910,4890,2915
|
|
20240222,094500,775609465,4910,4890,4910,4890,6451
|
|
20240222,094400,744028720,4885,4890,4895,4885,528
|
|
20240222,094300,741444355,4895,4880,4900,4880,8216
|
|
20240222,094200,701253845,4880,4875,4880,4870,1062
|
|
20240222,094100,696076080,4875,4870,4875,4865,4439
|
|
20240222,094000,674454535,4875,4870,4875,4860,3865
|
|
20240222,093900,655637370,4870,4855,4870,4855,3656
|
|
20240222,093800,637854960,4855,4850,4855,4850,1964
|
|
20240222,093700,628327235,4850,4840,4850,4840,3465
|
|
20240222,093600,611538210,4845,4835,4845,4835,3260
|
|
20240222,093500,595762100,4835,4840,4840,4830,1897
|
|
20240222,093400,586591370,4840,4840,4845,4830,2402
|
|
20240222,093300,574970535,4840,4830,4840,4830,2775
|
|
20240222,093200,561549015,4830,4830,4830,4825,73
|
|
20240222,093100,561196760,4830,4830,4830,4825,1900
|
|
20240222,093000,552020260,4825,4825,4830,4825,228
|
|
20240222,092900,550920155,4825,4820,4830,4820,8312
|
|
20240222,092800,510818270,4815,4805,4815,4805,1003
|
|
20240222,092700,505993820,4805,4810,4815,4800,1476
|
|
20240222,092600,498900515,4820,4810,4820,4810,3487
|
|
20240222,092500,482109640,4815,4805,4820,4800,14782
|
|
20240222,092400,410970825,4800,4770,4805,4770,17865
|
|
20240222,092300,325265145,4770,4770,4780,4760,5601
|
|
20240222,092200,298530615,4765,4775,4780,4750,3153
|
|
20240222,092100,283484215,4780,4780,4780,4775,3038
|
|
20240222,092000,268973730,4770,4775,4775,4760,882
|
|
20240222,091900,264764505,4775,4765,4775,4750,7362
|
|
20240222,091800,229683990,4750,4750,4750,4750,44
|
|
20240222,091700,229474990,4745,4740,4745,4735,1601
|
|
20240222,091600,221883755,4740,4740,4740,4740,0
|
|
20240222,091500,221883755,4740,4745,4750,4740,2338
|
|
20240222,091400,210790235,4750,4795,4795,4750,462
|
|
20240222,091300,208591870,4765,4780,4795,4765,4084
|
|
20240222,091200,189105535,4800,4790,4800,4790,12933
|
|
20240222,091100,127113690,4785,4760,4785,4760,2534
|
|
20240222,091000,115013045,4760,4760,4760,4760,1
|
|
20240222,090900,115008285,4740,4740,4740,4740,1000
|
|
20240222,090800,110268285,4740,4750,4750,4740,4764
|
|
20240222,090700,87676240,4750,4775,4775,4750,53
|
|
20240222,090600,87423290,4775,4760,4775,4760,1052
|
|
20240222,090500,82403270,4750,4740,4750,4740,924
|
|
20240222,090400,78021510,4760,4760,4760,4760,200
|
|
20240222,090300,77069510,4740,4765,4765,4740,7204
|
|
20240222,090200,42870030,4790,4790,4790,4790,61
|
|
20240222,090100,42577840,4795,4770,4795,4765,542
|
|
20240222,090000,39992850,4770,4800,4800,4770,8349
|