740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,211700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,211600,7806553300,2580,2580,2580,2580,0
|
|
20240220,211500,7806553300,2580,2580,2580,2580,0
|
|
20240220,211400,7806553300,2580,2580,2580,2580,0
|
|
20240220,211300,7806553300,2580,2580,2580,2580,0
|
|
20240220,211200,7806553300,2580,2580,2580,2580,0
|
|
20240220,211100,7806553300,2580,2580,2580,2580,0
|
|
20240220,211000,7806553300,2580,2580,2580,2580,0
|
|
20240220,210900,7806553300,2580,2580,2580,2580,0
|
|
20240220,210800,7806553300,2580,2580,2580,2580,0
|
|
20240220,210700,7806553300,2580,2580,2580,2580,0
|
|
20240220,210600,7806553300,2580,2580,2580,2580,0
|
|
20240220,210500,7806553300,2580,2580,2580,2580,0
|
|
20240220,210400,7806553300,2580,2580,2580,2580,0
|
|
20240220,210300,7806553300,2580,2580,2580,2580,0
|
|
20240220,210200,7806553300,2580,2580,2580,2580,0
|
|
20240220,210100,7806553300,2580,2580,2580,2580,0
|
|
20240220,210000,7806553300,2580,2580,2580,2580,0
|
|
20240220,205900,7806553300,2580,2580,2580,2580,0
|
|
20240220,205800,7806553300,2580,2580,2580,2580,0
|
|
20240220,205700,7806553300,2580,2580,2580,2580,0
|
|
20240220,205600,7806553300,2580,2580,2580,2580,0
|
|
20240220,205500,7806553300,2580,2580,2580,2580,0
|
|
20240220,205400,7806553300,2580,2580,2580,2580,0
|
|
20240220,205300,7806553300,2580,2580,2580,2580,0
|
|
20240220,205200,7806553300,2580,2580,2580,2580,0
|
|
20240220,205100,7806553300,2580,2580,2580,2580,0
|
|
20240220,205000,7806553300,2580,2580,2580,2580,0
|
|
20240220,204900,7806553300,2580,2580,2580,2580,0
|
|
20240220,204800,7806553300,2580,2580,2580,2580,0
|
|
20240220,204700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,204600,7806553300,2580,2580,2580,2580,0
|
|
20240220,204500,7806553300,2580,2580,2580,2580,0
|
|
20240220,204400,7806553300,2580,2580,2580,2580,0
|
|
20240220,204300,7806553300,2580,2580,2580,2580,0
|
|
20240220,204200,7806553300,2580,2580,2580,2580,0
|
|
20240220,204100,7806553300,2580,2580,2580,2580,0
|
|
20240220,204000,7806553300,2580,2580,2580,2580,0
|
|
20240220,203900,7806553300,2580,2580,2580,2580,0
|
|
20240220,203800,7806553300,2580,2580,2580,2580,0
|
|
20240220,203700,7806553300,2580,2580,2580,2580,0
|
|
20240220,203600,7806553300,2580,2580,2580,2580,0
|
|
20240220,203500,7806553300,2580,2580,2580,2580,0
|
|
20240220,203400,7806553300,2580,2580,2580,2580,0
|
|
20240220,203300,7806553300,2580,2580,2580,2580,0
|
|
20240220,203200,7806553300,2580,2580,2580,2580,0
|
|
20240220,203100,7806553300,2580,2580,2580,2580,0
|
|
20240220,203000,7806553300,2580,2580,2580,2580,0
|
|
20240220,202900,7806553300,2580,2580,2580,2580,0
|
|
20240220,202800,7806553300,2580,2580,2580,2580,0
|
|
20240220,202700,7806553300,2580,2580,2580,2580,0
|
|
20240220,202600,7806553300,2580,2580,2580,2580,0
|
|
20240220,202500,7806553300,2580,2580,2580,2580,0
|
|
20240220,202400,7806553300,2580,2580,2580,2580,0
|
|
20240220,202300,7806553300,2580,2580,2580,2580,0
|
|
20240220,202200,7806553300,2580,2580,2580,2580,0
|
|
20240220,202100,7806553300,2580,2580,2580,2580,0
|
|
20240220,202000,7806553300,2580,2580,2580,2580,0
|
|
20240220,201900,7806553300,2580,2580,2580,2580,0
|
|
20240220,201800,7806553300,2580,2580,2580,2580,0
|
|
20240220,201700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,201600,7806553300,2580,2580,2580,2580,0
|
|
20240220,201500,7806553300,2580,2580,2580,2580,0
|
|
20240220,201400,7806553300,2580,2580,2580,2580,0
|
|
20240220,201300,7806553300,2580,2580,2580,2580,0
|
|
20240220,201200,7806553300,2580,2580,2580,2580,0
|
|
20240220,201100,7806553300,2580,2580,2580,2580,0
|
|
20240220,201000,7806553300,2580,2580,2580,2580,0
|
|
20240220,200900,7806553300,2580,2580,2580,2580,0
|
|
20240220,200800,7806553300,2580,2580,2580,2580,0
|
|
20240220,200700,7806553300,2580,2580,2580,2580,0
|
|
20240220,200600,7806553300,2580,2580,2580,2580,0
|
|
20240220,200500,7806553300,2580,2580,2580,2580,0
|
|
20240220,200400,7806553300,2580,2580,2580,2580,0
|
|
20240220,200300,7806553300,2580,2580,2580,2580,0
|
|
20240220,200200,7806553300,2580,2580,2580,2580,0
|
|
20240220,200100,7806553300,2580,2580,2580,2580,0
|
|
20240220,200000,7806553300,2580,2580,2580,2580,0
|
|
20240220,195900,7806553300,2580,2580,2580,2580,0
|
|
20240220,195800,7806553300,2580,2580,2580,2580,0
|
|
20240220,195700,7806553300,2580,2580,2580,2580,0
|
|
20240220,195600,7806553300,2580,2580,2580,2580,0
|
|
20240220,195500,7806553300,2580,2580,2580,2580,0
|
|
20240220,195400,7806553300,2580,2580,2580,2580,0
|
|
20240220,195300,7806553300,2580,2580,2580,2580,0
|
|
20240220,195200,7806553300,2580,2580,2580,2580,0
|
|
20240220,195100,7806553300,2580,2580,2580,2580,0
|
|
20240220,195000,7806553300,2580,2580,2580,2580,0
|
|
20240220,194900,7806553300,2580,2580,2580,2580,0
|
|
20240220,194800,7806553300,2580,2580,2580,2580,0
|
|
20240220,194700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,194600,7806553300,2580,2580,2580,2580,0
|
|
20240220,194500,7806553300,2580,2580,2580,2580,0
|
|
20240220,194400,7806553300,2580,2580,2580,2580,0
|
|
20240220,194300,7806553300,2580,2580,2580,2580,0
|
|
20240220,194200,7806553300,2580,2580,2580,2580,0
|
|
20240220,194100,7806553300,2580,2580,2580,2580,0
|
|
20240220,194000,7806553300,2580,2580,2580,2580,0
|
|
20240220,193900,7806553300,2580,2580,2580,2580,0
|
|
20240220,193800,7806553300,2580,2580,2580,2580,0
|
|
20240220,193700,7806553300,2580,2580,2580,2580,0
|
|
20240220,193600,7806553300,2580,2580,2580,2580,0
|
|
20240220,193500,7806553300,2580,2580,2580,2580,0
|
|
20240220,193400,7806553300,2580,2580,2580,2580,0
|
|
20240220,193300,7806553300,2580,2580,2580,2580,0
|
|
20240220,193200,7806553300,2580,2580,2580,2580,0
|
|
20240220,193100,7806553300,2580,2580,2580,2580,0
|
|
20240220,193000,7806553300,2580,2580,2580,2580,0
|
|
20240220,192900,7806553300,2580,2580,2580,2580,0
|
|
20240220,192800,7806553300,2580,2580,2580,2580,0
|
|
20240220,192700,7806553300,2580,2580,2580,2580,0
|
|
20240220,192600,7806553300,2580,2580,2580,2580,0
|
|
20240220,192500,7806553300,2580,2580,2580,2580,0
|
|
20240220,192400,7806553300,2580,2580,2580,2580,0
|
|
20240220,192300,7806553300,2580,2580,2580,2580,0
|
|
20240220,192200,7806553300,2580,2580,2580,2580,0
|
|
20240220,192100,7806553300,2580,2580,2580,2580,0
|
|
20240220,192000,7806553300,2580,2580,2580,2580,0
|
|
20240220,191900,7806553300,2580,2580,2580,2580,0
|
|
20240220,191800,7806553300,2580,2580,2580,2580,0
|
|
20240220,191700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,191600,7806553300,2580,2580,2580,2580,0
|
|
20240220,191500,7806553300,2580,2580,2580,2580,0
|
|
20240220,191400,7806553300,2580,2580,2580,2580,0
|
|
20240220,191300,7806553300,2580,2580,2580,2580,0
|
|
20240220,191200,7806553300,2580,2580,2580,2580,0
|
|
20240220,191100,7806553300,2580,2580,2580,2580,0
|
|
20240220,191000,7806553300,2580,2580,2580,2580,0
|
|
20240220,190900,7806553300,2580,2580,2580,2580,0
|
|
20240220,190800,7806553300,2580,2580,2580,2580,0
|
|
20240220,190700,7806553300,2580,2580,2580,2580,0
|
|
20240220,190600,7806553300,2580,2580,2580,2580,0
|
|
20240220,190500,7806553300,2580,2580,2580,2580,0
|
|
20240220,190400,7806553300,2580,2580,2580,2580,0
|
|
20240220,190300,7806553300,2580,2580,2580,2580,0
|
|
20240220,190200,7806553300,2580,2580,2580,2580,0
|
|
20240220,190100,7806553300,2580,2580,2580,2580,0
|
|
20240220,190000,7806553300,2580,2580,2580,2580,0
|
|
20240220,185900,7806553300,2580,2580,2580,2580,0
|
|
20240220,185800,7806553300,2580,2580,2580,2580,0
|
|
20240220,185700,7806553300,2580,2580,2580,2580,0
|
|
20240220,185600,7806553300,2580,2580,2580,2580,0
|
|
20240220,185500,7806553300,2580,2580,2580,2580,0
|
|
20240220,185400,7806553300,2580,2580,2580,2580,0
|
|
20240220,185300,7806553300,2580,2580,2580,2580,0
|
|
20240220,185200,7806553300,2580,2580,2580,2580,0
|
|
20240220,185100,7806553300,2580,2580,2580,2580,0
|
|
20240220,185000,7806553300,2580,2580,2580,2580,0
|
|
20240220,184900,7806553300,2580,2580,2580,2580,0
|
|
20240220,184800,7806553300,2580,2580,2580,2580,0
|
|
20240220,184700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,184600,7806553300,2580,2580,2580,2580,0
|
|
20240220,184500,7806553300,2580,2580,2580,2580,0
|
|
20240220,184400,7806553300,2580,2580,2580,2580,0
|
|
20240220,184300,7806553300,2580,2580,2580,2580,0
|
|
20240220,184200,7806553300,2580,2580,2580,2580,0
|
|
20240220,184100,7806553300,2580,2580,2580,2580,0
|
|
20240220,184000,7806553300,2580,2580,2580,2580,0
|
|
20240220,183900,7806553300,2580,2580,2580,2580,0
|
|
20240220,183800,7806553300,2580,2580,2580,2580,0
|
|
20240220,183700,7806553300,2580,2580,2580,2580,0
|
|
20240220,183600,7806553300,2580,2580,2580,2580,0
|
|
20240220,183500,7806553300,2580,2580,2580,2580,0
|
|
20240220,183400,7806553300,2580,2580,2580,2580,0
|
|
20240220,183300,7806553300,2580,2580,2580,2580,0
|
|
20240220,183200,7806553300,2580,2580,2580,2580,0
|
|
20240220,183100,7806553300,2580,2580,2580,2580,0
|
|
20240220,183000,7806553300,2580,2580,2580,2580,0
|
|
20240220,182900,7806553300,2580,2580,2580,2580,0
|
|
20240220,182800,7806553300,2580,2580,2580,2580,0
|
|
20240220,182700,7806553300,2580,2580,2580,2580,0
|
|
20240220,182600,7806553300,2580,2580,2580,2580,0
|
|
20240220,182500,7806553300,2580,2580,2580,2580,0
|
|
20240220,182400,7806553300,2580,2580,2580,2580,0
|
|
20240220,182300,7806553300,2580,2580,2580,2580,0
|
|
20240220,182200,7806553300,2580,2580,2580,2580,0
|
|
20240220,182100,7806553300,2580,2580,2580,2580,0
|
|
20240220,182000,7806553300,2580,2580,2580,2580,0
|
|
20240220,181900,7806553300,2580,2580,2580,2580,0
|
|
20240220,181800,7806553300,2580,2580,2580,2580,0
|
|
20240220,181700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,181600,7806553300,2580,2580,2580,2580,0
|
|
20240220,181500,7806553300,2580,2580,2580,2580,0
|
|
20240220,181400,7806553300,2580,2580,2580,2580,0
|
|
20240220,181300,7806553300,2580,2580,2580,2580,0
|
|
20240220,181200,7806553300,2580,2580,2580,2580,0
|
|
20240220,181100,7806553300,2580,2580,2580,2580,0
|
|
20240220,181000,7806553300,2580,2580,2580,2580,0
|
|
20240220,180900,7806553300,2580,2580,2580,2580,0
|
|
20240220,180800,7806553300,2580,2580,2580,2580,0
|
|
20240220,180700,7806553300,2580,2580,2580,2580,0
|
|
20240220,180600,7806553300,2580,2580,2580,2580,0
|
|
20240220,180500,7806553300,2580,2580,2580,2580,0
|
|
20240220,180400,7806553300,2580,2580,2580,2580,0
|
|
20240220,180300,7806553300,2580,2580,2580,2580,0
|
|
20240220,180200,7806553300,2580,2580,2580,2580,0
|
|
20240220,180100,7806553300,2580,2580,2580,2580,0
|
|
20240220,180000,7806553300,2580,2580,2580,2580,0
|
|
20240220,175900,7806553300,2580,2580,2580,2580,0
|
|
20240220,175800,7806553300,2580,2580,2580,2580,0
|
|
20240220,175700,7806553300,2580,2580,2580,2580,0
|
|
20240220,175600,7806553300,2580,2580,2580,2580,0
|
|
20240220,175500,7806553300,2580,2580,2580,2580,0
|
|
20240220,175400,7806553300,2580,2580,2580,2580,0
|
|
20240220,175300,7806553300,2580,2580,2580,2580,0
|
|
20240220,175200,7806553300,2580,2580,2580,2580,0
|
|
20240220,175100,7806553300,2580,2580,2580,2580,0
|
|
20240220,175000,7806553300,2580,2580,2580,2580,0
|
|
20240220,174900,7806553300,2580,2580,2580,2580,0
|
|
20240220,174800,7806553300,2580,2580,2580,2580,0
|
|
20240220,174700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,174600,7806553300,2580,2580,2580,2580,0
|
|
20240220,174500,7806553300,2580,2580,2580,2580,0
|
|
20240220,174400,7806553300,2580,2580,2580,2580,0
|
|
20240220,174300,7806553300,2580,2580,2580,2580,0
|
|
20240220,174200,7806553300,2580,2580,2580,2580,0
|
|
20240220,174100,7806553300,2580,2580,2580,2580,0
|
|
20240220,174000,7806553300,2580,2580,2580,2580,0
|
|
20240220,173900,7806553300,2580,2580,2580,2580,0
|
|
20240220,173800,7806553300,2580,2580,2580,2580,0
|
|
20240220,173700,7806553300,2580,2580,2580,2580,0
|
|
20240220,173600,7806553300,2580,2580,2580,2580,0
|
|
20240220,173500,7806553300,2580,2580,2580,2580,0
|
|
20240220,173400,7806553300,2580,2580,2580,2580,0
|
|
20240220,173300,7806553300,2580,2580,2580,2580,0
|
|
20240220,173200,7806553300,2580,2580,2580,2580,0
|
|
20240220,173100,7806553300,2580,2580,2580,2580,0
|
|
20240220,173000,7806553300,2580,2580,2580,2580,0
|
|
20240220,172900,7806553300,2580,2580,2580,2580,0
|
|
20240220,172800,7806553300,2580,2580,2580,2580,0
|
|
20240220,172700,7806553300,2580,2580,2580,2580,0
|
|
20240220,172600,7806553300,2580,2580,2580,2580,0
|
|
20240220,172500,7806553300,2580,2580,2580,2580,0
|
|
20240220,172400,7806553300,2580,2580,2580,2580,0
|
|
20240220,172300,7806553300,2580,2580,2580,2580,0
|
|
20240220,172200,7806553300,2580,2580,2580,2580,0
|
|
20240220,172100,7806553300,2580,2580,2580,2580,0
|
|
20240220,172000,7806553300,2580,2580,2580,2580,0
|
|
20240220,171900,7806553300,2580,2580,2580,2580,0
|
|
20240220,171800,7806553300,2580,2580,2580,2580,0
|
|
20240220,171700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,171600,7806553300,2580,2580,2580,2580,0
|
|
20240220,171500,7806553300,2580,2580,2580,2580,0
|
|
20240220,171400,7806553300,2580,2580,2580,2580,0
|
|
20240220,171300,7806553300,2580,2580,2580,2580,0
|
|
20240220,171200,7806553300,2580,2580,2580,2580,0
|
|
20240220,171100,7806553300,2580,2580,2580,2580,0
|
|
20240220,171000,7806553300,2580,2580,2580,2580,0
|
|
20240220,170900,7806553300,2580,2580,2580,2580,0
|
|
20240220,170800,7806553300,2580,2580,2580,2580,0
|
|
20240220,170700,7806553300,2580,2580,2580,2580,0
|
|
20240220,170600,7806553300,2580,2580,2580,2580,0
|
|
20240220,170500,7806553300,2580,2580,2580,2580,0
|
|
20240220,170400,7806553300,2580,2580,2580,2580,0
|
|
20240220,170300,7806553300,2580,2580,2580,2580,0
|
|
20240220,170200,7806553300,2580,2580,2580,2580,0
|
|
20240220,170100,7806553300,2580,2580,2580,2580,0
|
|
20240220,170000,7806553300,2580,2580,2580,2580,0
|
|
20240220,165900,7806553300,2580,2580,2580,2580,0
|
|
20240220,165800,7806553300,2580,2580,2580,2580,0
|
|
20240220,165700,7806553300,2580,2580,2580,2580,0
|
|
20240220,165600,7806553300,2580,2580,2580,2580,0
|
|
20240220,165500,7806553300,2580,2580,2580,2580,0
|
|
20240220,165400,7806553300,2580,2580,2580,2580,0
|
|
20240220,165300,7806553300,2580,2580,2580,2580,0
|
|
20240220,165200,7806553300,2580,2580,2580,2580,0
|
|
20240220,165100,7806553300,2580,2580,2580,2580,0
|
|
20240220,165000,7806553300,2580,2580,2580,2580,0
|
|
20240220,164900,7806553300,2580,2580,2580,2580,0
|
|
20240220,164800,7806553300,2580,2580,2580,2580,0
|
|
20240220,164700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,164600,7806553300,2580,2580,2580,2580,0
|
|
20240220,164500,7806553300,2580,2580,2580,2580,0
|
|
20240220,164400,7806553300,2580,2580,2580,2580,0
|
|
20240220,164300,7806553300,2580,2580,2580,2580,0
|
|
20240220,164200,7806553300,2580,2580,2580,2580,0
|
|
20240220,164100,7806553300,2580,2580,2580,2580,0
|
|
20240220,164000,7806553300,2580,2580,2580,2580,0
|
|
20240220,163900,7806553300,2580,2580,2580,2580,0
|
|
20240220,163800,7806553300,2580,2580,2580,2580,0
|
|
20240220,163700,7806553300,2580,2580,2580,2580,0
|
|
20240220,163600,7806553300,2580,2580,2580,2580,0
|
|
20240220,163500,7806553300,2580,2580,2580,2580,0
|
|
20240220,163400,7806553300,2580,2580,2580,2580,0
|
|
20240220,163300,7806553300,2580,2580,2580,2580,0
|
|
20240220,163200,7806553300,2580,2580,2580,2580,0
|
|
20240220,163100,7806553300,2580,2580,2580,2580,0
|
|
20240220,163000,7806553300,2580,2580,2580,2580,0
|
|
20240220,162900,7806553300,2580,2580,2580,2580,0
|
|
20240220,162800,7806553300,2580,2580,2580,2580,0
|
|
20240220,162700,7806553300,2580,2580,2580,2580,0
|
|
20240220,162600,7806553300,2580,2580,2580,2580,0
|
|
20240220,162500,7806553300,2580,2580,2580,2580,0
|
|
20240220,162400,7806553300,2580,2580,2580,2580,0
|
|
20240220,162300,7806553300,2580,2580,2580,2580,0
|
|
20240220,162200,7806553300,2580,2580,2580,2580,0
|
|
20240220,162100,7806553300,2580,2580,2580,2580,0
|
|
20240220,162000,7806553300,2580,2580,2580,2580,0
|
|
20240220,161900,7806553300,2580,2580,2580,2580,0
|
|
20240220,161800,7806553300,2580,2580,2580,2580,0
|
|
20240220,161700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,161600,7806553300,2580,2580,2580,2580,0
|
|
20240220,161500,7806553300,2580,2580,2580,2580,0
|
|
20240220,161400,7806553300,2580,2580,2580,2580,0
|
|
20240220,161300,7806553300,2580,2580,2580,2580,0
|
|
20240220,161200,7806553300,2580,2580,2580,2580,0
|
|
20240220,161100,7806553300,2580,2580,2580,2580,0
|
|
20240220,161000,7806553300,2580,2580,2580,2580,0
|
|
20240220,160900,7806553300,2580,2580,2580,2580,0
|
|
20240220,160800,7806553300,2580,2580,2580,2580,0
|
|
20240220,160700,7806553300,2580,2580,2580,2580,0
|
|
20240220,160600,7806553300,2580,2580,2580,2580,0
|
|
20240220,160500,7806553300,2580,2580,2580,2580,0
|
|
20240220,160400,7806553300,2580,2580,2580,2580,0
|
|
20240220,160300,7806553300,2580,2580,2580,2580,0
|
|
20240220,160200,7806553300,2580,2580,2580,2580,0
|
|
20240220,160100,7806553300,2580,2580,2580,2580,0
|
|
20240220,160000,7806553300,2580,2580,2580,2580,0
|
|
20240220,155900,7806553300,2580,2580,2580,2580,0
|
|
20240220,155800,7806553300,2580,2580,2580,2580,0
|
|
20240220,155700,7806553300,2580,2580,2580,2580,0
|
|
20240220,155600,7806553300,2580,2580,2580,2580,0
|
|
20240220,155500,7806553300,2580,2580,2580,2580,0
|
|
20240220,155400,7806553300,2580,2580,2580,2580,0
|
|
20240220,155300,7806553300,2580,2580,2580,2580,0
|
|
20240220,155200,7806553300,2580,2580,2580,2580,0
|
|
20240220,155100,7806553300,2580,2580,2580,2580,0
|
|
20240220,155000,7806553300,2580,2580,2580,2580,0
|
|
20240220,154900,7806553300,2580,2580,2580,2580,0
|
|
20240220,154800,7806553300,2580,2580,2580,2580,0
|
|
20240220,154700,7806553300,2580,2580,2580,2580,32890
|
|
20240220,154600,7806553300,2580,2580,2580,2580,0
|
|
20240220,154500,7806553300,2580,2580,2580,2580,0
|
|
20240220,154400,7806553300,2580,2580,2580,2580,0
|
|
20240220,154300,7806553300,2580,2580,2580,2580,0
|
|
20240220,154200,7806553300,2580,2580,2580,2580,0
|
|
20240220,154100,7806553300,2580,2580,2580,2580,0
|
|
20240220,154000,7806553300,2580,2580,2580,2580,0
|
|
20240220,153900,7806553300,2580,2580,2580,2580,0
|
|
20240220,153800,7806553300,2580,2580,2580,2580,0
|
|
20240220,153700,7806553300,2580,2580,2580,2580,0
|
|
20240220,153600,7806553300,2580,2580,2580,2580,0
|
|
20240220,153500,7806553300,2580,2580,2580,2580,0
|
|
20240220,153400,7806553300,2580,2580,2580,2580,0
|
|
20240220,153300,7806553300,2580,2580,2580,2580,0
|
|
20240220,153200,7806553300,2580,2580,2580,2580,0
|
|
20240220,153100,7806553300,2580,2580,2580,2580,0
|
|
20240220,153000,7806553300,2580,2580,2580,2580,32890
|
|
20240220,152900,7721697100,2565,2565,2565,2565,0
|
|
20240220,152800,7721697100,2565,2565,2565,2565,0
|
|
20240220,152700,7721697100,2565,2565,2565,2565,0
|
|
20240220,152600,7721697100,2565,2565,2565,2565,0
|
|
20240220,152500,7721697100,2565,2565,2565,2565,0
|
|
20240220,152400,7721697100,2565,2565,2565,2565,0
|
|
20240220,152300,7721697100,2565,2565,2565,2565,0
|
|
20240220,152200,7721697100,2565,2565,2565,2565,0
|
|
20240220,152100,7721697100,2565,2565,2565,2565,0
|
|
20240220,152000,7721697100,2565,2565,2565,2565,0
|
|
20240220,151900,7721697100,2565,2565,2570,2560,10539
|
|
20240220,151800,7694668235,2565,2560,2565,2560,7684
|
|
20240220,151700,7674965680,2565,2565,2565,2560,3473
|
|
20240220,151600,7666069855,2565,2565,2565,2560,3343
|
|
20240220,151500,7657498725,2565,2560,2565,2560,3708
|
|
20240220,151400,7647995500,2560,2560,2565,2560,1441
|
|
20240220,151300,7644306255,2560,2560,2565,2560,1237
|
|
20240220,151200,7641138005,2560,2560,2560,2555,2291
|
|
20240220,151100,7635273545,2555,2565,2565,2555,1162
|
|
20240220,151000,7632297415,2560,2555,2565,2555,6305
|
|
20240220,150900,7616159255,2560,2555,2560,2555,3299
|
|
20240220,150800,7607727375,2555,2555,2560,2555,5044
|
|
20240220,150700,7594839945,2555,2555,2560,2555,2583
|
|
20240220,150600,7588237495,2555,2560,2565,2550,2853
|
|
20240220,150500,7580936120,2550,2560,2560,2550,11640
|
|
20240220,150400,7551197420,2555,2560,2560,2555,2532
|
|
20240220,150300,7544725335,2560,2555,2560,2555,2382
|
|
20240220,150200,7538637960,2560,2560,2560,2550,4743
|
|
20240220,150100,7526503015,2555,2560,2560,2550,1717
|
|
20240220,150000,7522110015,2560,2560,2560,2550,5537
|
|
20240220,145900,7507936585,2560,2555,2560,2550,871
|
|
20240220,145800,7505715365,2560,2555,2560,2555,3026
|
|
20240220,145700,7497982915,2560,2555,2560,2555,864
|
|
20240220,145600,7495774480,2555,2560,2560,2550,979
|
|
20240220,145500,7493273970,2560,2555,2560,2555,1693
|
|
20240220,145400,7488948075,2555,2555,2555,2555,111
|
|
20240220,145300,7488664470,2555,2555,2555,2550,1114
|
|
20240220,145200,7485818700,2555,2555,2555,2555,913
|
|
20240220,145100,7483485985,2550,2555,2555,2550,2137
|
|
20240220,145000,7478026325,2555,2555,2555,2555,4330
|
|
20240220,144900,7466963175,2555,2555,2560,2550,1073
|
|
20240220,144800,7464224140,2555,2555,2555,2555,4090
|
|
20240220,144700,7453774190,2550,2555,2555,2550,985
|
|
20240220,144600,7451257630,2550,2560,2560,2550,8136
|
|
20240220,144500,7430431075,2550,2560,2560,2550,8675
|
|
20240220,144400,7408290625,2560,2560,2565,2555,6489
|
|
20240220,144300,7391668960,2560,2555,2560,2550,8061
|
|
20240220,144200,7371048490,2555,2550,2555,2545,4008
|
|
20240220,144100,7360826510,2545,2550,2550,2545,4480
|
|
20240220,144000,7349417535,2550,2555,2555,2550,1530
|
|
20240220,143900,7345515435,2555,2550,2555,2550,211
|
|
20240220,143800,7344977060,2555,2555,2555,2550,475
|
|
20240220,143700,7343764150,2555,2560,2560,2550,484
|
|
20240220,143600,7342529530,2550,2560,2560,2550,2044
|
|
20240220,143500,7337296900,2560,2560,2560,2545,3342
|
|
20240220,143400,7328768165,2560,2555,2565,2555,2134
|
|
20240220,143300,7323310565,2555,2550,2555,2550,720
|
|
20240220,143200,7321474250,2550,2560,2560,2550,1674
|
|
20240220,143100,7317195820,2560,2560,2565,2560,3303
|
|
20240220,143000,7308734765,2560,2550,2560,2545,3622
|
|
20240220,142900,7299469660,2555,2550,2555,2545,801
|
|
20240220,142800,7297423890,2550,2550,2555,2540,2913
|
|
20240220,142700,7290000610,2550,2545,2555,2545,3996
|
|
20240220,142600,7279816355,2545,2545,2545,2545,54
|
|
20240220,142500,7279678925,2545,2545,2545,2540,1162
|
|
20240220,142400,7276726960,2545,2545,2545,2540,1832
|
|
20240220,142300,7272071260,2540,2545,2550,2540,2930
|
|
20240220,142200,7264617050,2545,2540,2545,2540,650
|
|
20240220,142100,7262965915,2540,2545,2550,2540,550
|
|
20240220,142000,7261566975,2550,2550,2550,2545,1129
|
|
20240220,141900,7258691525,2550,2550,2555,2535,2594
|
|
20240220,141800,7252080540,2550,2535,2550,2535,6243
|
|
20240220,141700,7236193825,2540,2535,2540,2535,627
|
|
20240220,141600,7234604095,2540,2535,2540,2535,421
|
|
20240220,141500,7233536740,2540,2540,2545,2540,719
|
|
20240220,141400,7231707960,2540,2540,2545,2540,1894
|
|
20240220,141300,7226894550,2540,2540,2540,2535,4040
|
|
20240220,141200,7216633025,2535,2535,2535,2530,3392
|
|
20240220,141100,7208035255,2535,2520,2535,2520,3740
|
|
20240220,141000,7198609825,2520,2525,2525,2515,3206
|
|
20240220,140900,7190539810,2535,2520,2535,2515,3167
|
|
20240220,140800,7182559065,2520,2535,2535,2520,3984
|
|
20240220,140700,7172497560,2535,2540,2540,2530,585
|
|
20240220,140600,7171015355,2540,2535,2540,2525,5533
|
|
20240220,140500,7157014930,2530,2535,2540,2530,8125
|
|
20240220,140400,7136430970,2535,2540,2540,2530,6616
|
|
20240220,140300,7119671660,2540,2540,2540,2535,1411
|
|
20240220,140200,7116093985,2540,2540,2540,2530,3817
|
|
20240220,140100,7106421165,2540,2540,2545,2535,7506
|
|
20240220,140000,7087380550,2545,2555,2555,2540,3495
|
|
20240220,135900,7078484790,2555,2550,2555,2545,1525
|
|
20240220,135800,7074595215,2545,2545,2550,2545,635
|
|
20240220,135700,7072979045,2545,2540,2545,2540,2267
|
|
20240220,135600,7067220645,2540,2540,2540,2535,2782
|
|
20240220,135500,7060168165,2535,2545,2545,2535,3257
|
|
20240220,135400,7051901230,2545,2545,2545,2535,1607
|
|
20240220,135300,7047823230,2545,2545,2545,2540,682
|
|
20240220,135200,7046088710,2545,2535,2545,2535,6530
|
|
20240220,135100,7029511175,2540,2535,2540,2535,2041
|
|
20240220,135000,7024336170,2535,2540,2545,2535,2522
|
|
20240220,134900,7017940425,2545,2545,2550,2530,11653
|
|
20240220,134800,6988389610,2545,2535,2550,2535,3519
|
|
20240220,134700,6979437800,2540,2545,2545,2535,32192
|
|
20240220,134600,6897698515,2545,2550,2550,2545,5935
|
|
20240220,134500,6882580265,2550,2545,2550,2540,11633
|
|
20240220,134400,6852970955,2545,2555,2565,2545,11296
|
|
20240220,134300,6824166055,2555,2560,2570,2555,1423
|
|
20240220,134200,6820527410,2555,2570,2575,2555,3477
|
|
20240220,134100,6811614540,2570,2570,2580,2560,4027
|
|
20240220,134000,6801256145,2570,2555,2570,2555,5649
|
|
20240220,133900,6786805285,2555,2560,2560,2555,712
|
|
20240220,133800,6784984615,2560,2550,2560,2545,10507
|
|
20240220,133700,6758200740,2545,2565,2565,2545,15408
|
|
20240220,133600,6718929665,2565,2550,2565,2550,4655
|
|
20240220,133500,6707036530,2550,2555,2555,2545,3478
|
|
20240220,133400,6698164850,2550,2565,2565,2545,9435
|
|
20240220,133300,6674098200,2565,2570,2570,2560,9367
|
|
20240220,133200,6650077555,2570,2570,2575,2565,3129
|
|
20240220,133100,6642035360,2570,2575,2575,2570,4398
|
|
20240220,133000,6630721840,2575,2565,2580,2565,19332
|
|
20240220,132900,6581012205,2560,2565,2565,2550,5691
|
|
20240220,132800,6566452345,2560,2550,2560,2545,4812
|
|
20240220,132700,6554173595,2555,2555,2555,2550,11936
|
|
20240220,132600,6523724525,2550,2555,2570,2545,10712
|
|
20240220,132500,6496366430,2555,2555,2565,2540,19668
|
|
20240220,132400,6446258120,2550,2565,2570,2545,28414
|
|
20240220,132300,6373620880,2560,2570,2575,2560,19257
|
|
20240220,132200,6324261195,2575,2590,2590,2575,8360
|
|
20240220,132100,6302674835,2590,2570,2590,2570,8776
|
|
20240220,132000,6280018955,2570,2570,2575,2565,5142
|
|
20240220,131900,6266799395,2570,2565,2575,2560,12093
|
|
20240220,131800,6235758470,2560,2570,2575,2555,13472
|
|
20240220,131700,6201250980,2570,2590,2590,2555,32711
|
|
20240220,131600,6117198385,2600,2585,2600,2580,23442
|
|
20240220,131500,6056478210,2580,2590,2590,2575,23204
|
|
20240220,131400,5996562110,2585,2580,2590,2575,17114
|
|
20240220,131300,5952366915,2575,2585,2585,2570,13570
|
|
20240220,131200,5917384205,2585,2550,2590,2550,26666
|
|
20240220,131100,5848837830,2580,2585,2600,2500,91201
|
|
20240220,131000,5615392310,2575,2600,2610,2575,32587
|
|
20240220,130900,5531107575,2610,2600,2625,2600,53440
|
|
20240220,130800,5391287170,2605,2620,2630,2575,98405
|
|
20240220,130700,5134535895,2620,2590,2620,2590,100490
|
|
20240220,130600,4872812755,2595,2585,2595,2575,32808
|
|
20240220,130500,4787942870,2585,2565,2585,2560,37134
|
|
20240220,130400,4692337395,2565,2560,2580,2560,13078
|
|
20240220,130300,4658761755,2560,2580,2595,2560,82194
|
|
20240220,130200,4447052890,2575,2555,2580,2555,66357
|
|
20240220,130100,4276664125,2550,2555,2560,2550,16395
|
|
20240220,130000,4234768610,2555,2555,2555,2545,14366
|
|
20240220,125900,4198096895,2555,2545,2555,2540,30109
|
|
20240220,125800,4121354765,2545,2535,2550,2535,18972
|
|
20240220,125700,4073146685,2535,2535,2540,2520,4702
|
|
20240220,125600,4061252615,2535,2530,2540,2530,5635
|
|
20240220,125500,4046967215,2515,2525,2530,2510,14616
|
|
20240220,125400,4010060955,2510,2525,2525,2510,1626
|
|
20240220,125300,4005960740,2525,2510,2525,2505,6939
|
|
20240220,125200,3988482975,2505,2515,2515,2505,497
|
|
20240220,125100,3987233260,2515,2505,2515,2505,1197
|
|
20240220,125000,3984234765,2505,2520,2520,2505,1377
|
|
20240220,124900,3980775980,2515,2510,2515,2505,2060
|
|
20240220,124800,3975596000,2505,2515,2515,2500,41
|
|
20240220,124700,3975493360,2500,2520,2520,2500,124
|
|
20240220,124600,3975183035,2515,2505,2515,2505,9385
|
|
20240220,124500,3951634790,2505,2500,2510,2500,4143
|
|
20240220,124400,3941255360,2500,2500,2505,2490,3067
|
|
20240220,124300,3933589505,2505,2490,2505,2490,2077
|
|
20240220,124200,3928396565,2490,2500,2500,2480,9864
|
|
20240220,124100,3903902170,2500,2500,2505,2490,3531
|
|
20240220,124000,3895096835,2505,2495,2510,2495,6289
|
|
20240220,123900,3879366790,2505,2500,2510,2495,2776
|
|
20240220,123800,3872419895,2505,2485,2505,2485,1100
|
|
20240220,123700,3869670395,2485,2515,2515,2480,40811
|
|
20240220,123600,3767886085,2515,2520,2520,2515,455
|
|
20240220,123500,3766740960,2520,2510,2520,2510,5192
|
|
20240220,123400,3753703730,2510,2515,2520,2510,3799
|
|
20240220,123300,3744147485,2515,2515,2520,2515,862
|
|
20240220,123200,3741978170,2520,2525,2525,2520,3715
|
|
20240220,123100,3732612930,2525,2525,2525,2520,697
|
|
20240220,123000,3730853020,2530,2535,2535,2515,11948
|
|
20240220,122900,3700635915,2535,2515,2535,2515,8927
|
|
20240220,122800,3678054865,2515,2510,2515,2505,4972
|
|
20240220,122700,3665558370,2510,2500,2510,2500,1546
|
|
20240220,122600,3661691105,2500,2505,2510,2495,7296
|
|
20240220,122500,3643459585,2505,2510,2510,2500,4456
|
|
20240220,122400,3632301495,2510,2515,2515,2500,10125
|
|
20240220,122300,3606937000,2510,2515,2520,2510,16463
|
|
20240220,122200,3565540880,2515,2525,2525,2515,10766
|
|
20240220,122100,3538419820,2520,2515,2535,2510,12462
|
|
20240220,122000,3507035615,2525,2535,2545,2520,19318
|
|
20240220,121900,3458123475,2535,2545,2550,2535,27699
|
|
20240220,121800,3387721215,2540,2530,2540,2525,29446
|
|
20240220,121700,3313119980,2525,2520,2530,2520,12656
|
|
20240220,121600,3281129195,2515,2510,2520,2505,10326
|
|
20240220,121500,3255205180,2510,2510,2510,2500,14400
|
|
20240220,121400,3219104635,2500,2510,2520,2490,17163
|
|
20240220,121300,3176201890,2500,2520,2530,2500,37196
|
|
20240220,121200,3082823705,2520,2540,2545,2515,44175
|
|
20240220,121100,2970876440,2540,2525,2540,2510,35602
|
|
20240220,121000,2881053285,2525,2560,2565,2510,103450
|
|
20240220,120900,2619268075,2560,2530,2590,2525,181727
|
|
20240220,120800,2155163785,2530,2480,2560,2480,141556
|
|
20240220,120700,1799591315,2480,2475,2480,2475,291
|
|
20240220,120600,1798869835,2480,2475,2480,2475,1929
|
|
20240220,120500,1794086240,2480,2470,2480,2470,3910
|
|
20240220,120400,1784389540,2470,2475,2475,2470,5857
|
|
20240220,120300,1769893705,2475,2470,2475,2470,2073
|
|
20240220,120200,1764767925,2470,2470,2470,2470,202
|
|
20240220,120100,1764268985,2470,2470,2470,2470,650
|
|
20240220,120000,1762663485,2470,2470,2470,2470,100
|
|
20240220,115900,1762416485,2470,2465,2470,2465,1437
|
|
20240220,115800,1758867280,2465,2470,2470,2465,2368
|
|
20240220,115700,1753018660,2465,2465,2465,2465,117
|
|
20240220,115600,1752730255,2465,2475,2475,2465,1576
|
|
20240220,115500,1748840905,2475,2470,2475,2465,1419
|
|
20240220,115400,1745337970,2470,2460,2470,2460,732
|
|
20240220,115300,1743530700,2470,2465,2470,2465,250
|
|
20240220,115200,1742913310,2465,2465,2475,2465,1111
|
|
20240220,115100,1740167935,2465,2470,2470,2465,991
|
|
20240220,115000,1737722870,2470,2475,2475,2470,409
|
|
20240220,114900,1736710615,2470,2465,2475,2465,8712
|
|
20240220,114800,1715149310,2470,2470,2475,2465,1686
|
|
20240220,114700,1710985400,2470,2475,2475,2470,1989
|
|
20240220,114600,1706069315,2470,2470,2470,2470,569
|
|
20240220,114500,1704663885,2470,2470,2475,2470,2496
|
|
20240220,114400,1698498055,2470,2465,2475,2465,19403
|
|
20240220,114300,1650607065,2465,2470,2470,2465,881
|
|
20240220,114200,1648432995,2470,2460,2470,2460,3241
|
|
20240220,114100,1640435915,2460,2460,2460,2460,1405
|
|
20240220,114000,1636979615,2460,2460,2460,2460,1178
|
|
20240220,113900,1634081735,2460,2455,2460,2455,1520
|
|
20240220,113800,1630345035,2460,2460,2460,2455,503
|
|
20240220,113700,1629110080,2460,2460,2460,2460,501
|
|
20240220,113600,1627877620,2460,2460,2460,2460,1098
|
|
20240220,113500,1625176540,2460,2465,2465,2460,41
|
|
20240220,113400,1625075480,2465,2465,2465,2465,1
|
|
20240220,113300,1625073015,2460,2470,2470,2460,1002
|
|
20240220,113200,1622600875,2470,2465,2470,2460,2691
|
|
20240220,113100,1615978045,2470,2470,2470,2470,20
|
|
20240220,113000,1615928645,2470,2470,2470,2470,207
|
|
20240220,112900,1615417355,2470,2465,2470,2465,4
|
|
20240220,112800,1615407485,2470,2450,2470,2450,898
|
|
20240220,112700,1613190060,2465,2455,2465,2450,721
|
|
20240220,112600,1611417300,2450,2460,2460,2450,16
|
|
20240220,112500,1611378070,2450,2450,2450,2450,0
|
|
20240220,112400,1611378070,2450,2455,2455,2450,916
|
|
20240220,112300,1609133820,2450,2455,2460,2450,517
|
|
20240220,112200,1607867090,2450,2460,2465,2450,2197
|
|
20240220,112100,1602473405,2460,2460,2460,2460,62
|
|
20240220,112000,1602320885,2460,2460,2460,2460,0
|
|
20240220,111900,1602320885,2460,2465,2465,2460,1102
|
|
20240220,111800,1599604965,2465,2465,2465,2465,40
|
|
20240220,111700,1599506365,2465,2465,2465,2465,50
|
|
20240220,111600,1599383115,2465,2460,2465,2450,5080
|
|
20240220,111500,1586894445,2465,2465,2465,2465,0
|
|
20240220,111400,1586894445,2465,2465,2465,2460,22
|
|
20240220,111300,1586840255,2465,2470,2470,2465,1181
|
|
20240220,111200,1583929075,2465,2470,2475,2465,1369
|
|
20240220,111100,1580545805,2470,2470,2470,2470,2272
|
|
20240220,111000,1574933965,2465,2470,2470,2465,1931
|
|
20240220,110900,1570164465,2470,2470,2470,2470,1882
|
|
20240220,110800,1565515925,2470,2460,2475,2460,20801
|
|
20240220,110700,1514170005,2460,2465,2465,2455,4161
|
|
20240220,110600,1503937380,2460,2460,2460,2460,735
|
|
20240220,110500,1502129280,2460,2460,2465,2460,227
|
|
20240220,110400,1501570590,2450,2460,2460,2450,1040
|
|
20240220,110300,1499014135,2460,2470,2470,2460,542
|
|
20240220,110200,1497678455,2470,2470,2470,2470,2541
|
|
20240220,110100,1491402185,2465,2465,2465,2460,101
|
|
20240220,110000,1491153715,2460,2470,2470,2460,6075
|
|
20240220,105900,1476155850,2470,2470,2470,2465,1121
|
|
20240220,105800,1473387045,2465,2475,2475,2465,3063
|
|
20240220,105700,1465823465,2470,2475,2475,2470,2489
|
|
20240220,105600,1459669415,2475,2475,2475,2470,1585
|
|
20240220,105500,1455746640,2475,2460,2475,2455,13187
|
|
20240220,105400,1423214355,2460,2455,2460,2455,1487
|
|
20240220,105300,1419563760,2455,2455,2455,2455,1786
|
|
20240220,105200,1415179130,2455,2450,2455,2450,348
|
|
20240220,105100,1414326525,2450,2455,2455,2450,1308
|
|
20240220,105000,1411121840,2455,2460,2460,2455,405
|
|
20240220,104900,1410127560,2455,2450,2455,2450,1411
|
|
20240220,104800,1406664055,2450,2455,2455,2450,301
|
|
20240220,104700,1405926600,2455,2450,2455,2445,1923
|
|
20240220,104600,1401222105,2455,2450,2455,2450,884
|
|
20240220,104500,1399052140,2450,2450,2450,2450,231
|
|
20240220,104400,1398486190,2450,2450,2450,2445,934
|
|
20240220,104300,1396201780,2450,2450,2455,2450,1823
|
|
20240220,104200,1391732680,2450,2455,2455,2450,526
|
|
20240220,104100,1390441410,2455,2455,2455,2450,330
|
|
20240220,104000,1389631705,2455,2455,2455,2455,692
|
|
20240220,103900,1387932845,2455,2455,2460,2450,1608
|
|
20240220,103800,1383987730,2455,2455,2460,2450,628
|
|
20240220,103700,1382445720,2460,2450,2460,2450,7040
|
|
20240220,103600,1365173070,2450,2450,2450,2450,995
|
|
20240220,103500,1362735320,2450,2450,2450,2450,1038
|
|
20240220,103400,1360192220,2450,2440,2450,2440,3584
|
|
20240220,103300,1351423545,2435,2435,2435,2435,0
|
|
20240220,103200,1351423545,2435,2435,2440,2435,618
|
|
20240220,103100,1349917145,2435,2435,2435,2435,74
|
|
20240220,103000,1349736955,2435,2435,2435,2435,354
|
|
20240220,102900,1348874965,2430,2425,2430,2425,717
|
|
20240220,102800,1347134110,2430,2435,2435,2430,1521
|
|
20240220,102700,1343435870,2430,2430,2430,2430,9
|
|
20240220,102600,1343414000,2430,2430,2430,2430,97
|
|
20240220,102500,1343178290,2430,2430,2430,2430,293
|
|
20240220,102400,1342466300,2435,2435,2435,2435,241
|
|
20240220,102300,1341879465,2430,2430,2430,2430,1553
|
|
20240220,102200,1338105675,2430,2430,2430,2430,1
|
|
20240220,102100,1338103245,2435,2435,2435,2435,761
|
|
20240220,102000,1336250210,2435,2435,2435,2435,510
|
|
20240220,101900,1335008360,2435,2430,2435,2430,3574
|
|
20240220,101800,1326317370,2430,2430,2435,2430,2138
|
|
20240220,101700,1321121975,2430,2440,2440,2425,2947
|
|
20240220,101600,1313970115,2440,2430,2440,2430,39
|
|
20240220,101500,1313875145,2430,2440,2440,2425,4175
|
|
20240220,101400,1303729165,2440,2440,2440,2430,1047
|
|
20240220,101300,1301182440,2440,2440,2440,2430,7404
|
|
20240220,101200,1283152690,2445,2450,2450,2445,640
|
|
20240220,101100,1281587390,2450,2450,2450,2445,152
|
|
20240220,101000,1281215220,2445,2445,2445,2445,484
|
|
20240220,100900,1280031840,2445,2455,2455,2445,760
|
|
20240220,100800,1278170315,2455,2450,2455,2450,11
|
|
20240220,100700,1278143335,2450,2450,2455,2450,120
|
|
20240220,100600,1277848840,2450,2455,2455,2445,1176
|
|
20240220,100500,1274967395,2450,2445,2455,2445,2155
|
|
20240220,100400,1269687845,2445,2450,2455,2445,1147
|
|
20240220,100300,1266882210,2450,2450,2455,2450,121
|
|
20240220,100200,1266585380,2450,2455,2455,2450,4288
|
|
20240220,100100,1256078110,2455,2455,2455,2455,1608
|
|
20240220,100000,1252130470,2455,2455,2455,2455,1761
|
|
20240220,095900,1247807215,2455,2455,2455,2450,2651
|
|
20240220,095800,1241299775,2455,2450,2455,2450,1516
|
|
20240220,095700,1237582845,2450,2450,2450,2445,1218
|
|
20240220,095600,1234598760,2445,2455,2455,2440,2948
|
|
20240220,095500,1227384945,2445,2445,2455,2445,22456
|
|
20240220,095400,1172380860,2445,2435,2445,2430,4568
|
|
20240220,095300,1161241800,2435,2435,2440,2435,366
|
|
20240220,095200,1160350540,2435,2445,2445,2435,1498
|
|
20240220,095100,1156701225,2445,2445,2450,2445,1306
|
|
20240220,095000,1153508050,2445,2435,2445,2435,1090
|
|
20240220,094900,1150850375,2440,2440,2440,2440,500
|
|
20240220,094800,1149630375,2440,2435,2440,2435,135
|
|
20240220,094700,1149301600,2440,2440,2440,2440,325
|
|
20240220,094600,1148508600,2440,2440,2445,2435,674
|
|
20240220,094500,1146864945,2440,2450,2450,2440,2613
|
|
20240220,094400,1140481630,2450,2445,2450,2440,2043
|
|
20240220,094300,1135485020,2455,2455,2455,2455,4385
|
|
20240220,094200,1124719845,2455,2455,2460,2445,2192
|
|
20240220,094100,1119333945,2460,2450,2460,2445,3782
|
|
20240220,094000,1110051595,2445,2445,2455,2445,3640
|
|
20240220,093900,1101134370,2440,2450,2450,2440,236
|
|
20240220,093800,1100556420,2445,2425,2445,2420,10658
|
|
20240220,093700,1074614790,2430,2415,2430,2415,6747
|
|
20240220,093600,1058282690,2415,2415,2425,2415,3740
|
|
20240220,093500,1049248825,2410,2415,2415,2410,3374
|
|
20240220,093400,1041112335,2415,2425,2425,2410,2214
|
|
20240220,093300,1035766565,2415,2420,2430,2415,2805
|
|
20240220,093200,1028978185,2420,2420,2430,2420,64
|
|
20240220,093100,1028823275,2410,2415,2415,2410,4894
|
|
20240220,093000,1017015345,2415,2425,2430,2415,12626
|
|
20240220,092900,986474995,2425,2435,2435,2425,11099
|
|
20240220,092800,959497365,2440,2435,2440,2430,7128
|
|
20240220,092700,942130960,2440,2445,2445,2435,13745
|
|
20240220,092600,908641480,2445,2450,2455,2445,8647
|
|
20240220,092500,887480515,2455,2460,2465,2450,5668
|
|
20240220,092400,873543235,2460,2450,2465,2450,7883
|
|
20240220,092300,854142315,2450,2450,2455,2450,8858
|
|
20240220,092200,832419950,2450,2460,2460,2450,3536
|
|
20240220,092100,823742050,2455,2455,2460,2445,13211
|
|
20240220,092000,791311260,2450,2455,2460,2440,10133
|
|
20240220,091900,766478765,2460,2465,2470,2440,29000
|
|
20240220,091800,695263940,2465,2470,2480,2450,21951
|
|
20240220,091700,641190160,2475,2475,2485,2465,35573
|
|
20240220,091600,553079740,2475,2475,2485,2470,41556
|
|
20240220,091500,450274045,2470,2445,2475,2440,64123
|
|
20240220,091400,292657240,2445,2415,2445,2415,18079
|
|
20240220,091300,248688855,2410,2400,2420,2400,15008
|
|
20240220,091200,212511895,2400,2390,2400,2390,6215
|
|
20240220,091100,197613890,2390,2400,2400,2390,12051
|
|
20240220,091000,168791305,2395,2380,2395,2380,2896
|
|
20240220,090900,161860570,2380,2380,2390,2375,1628
|
|
20240220,090800,157985880,2390,2385,2390,2370,3882
|
|
20240220,090700,148755930,2380,2390,2390,2380,2764
|
|
20240220,090600,142165440,2390,2390,2395,2390,2738
|
|
20240220,090500,135618620,2390,2395,2395,2390,3715
|
|
20240220,090400,126724640,2390,2385,2390,2385,3223
|
|
20240220,090300,119032185,2385,2385,2385,2380,568
|
|
20240220,090200,117677870,2385,2395,2400,2380,5196
|
|
20240220,090100,105274125,2390,2430,2435,2390,18814
|
|
20240220,090000,59812615,2415,2405,2425,2395,24830
|