574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,183000,5400368190,5770,5770,5770,5770,0
|
|
20240221,182900,5400368190,5770,5770,5770,5770,0
|
|
20240221,182800,5400368190,5770,5770,5770,5770,0
|
|
20240221,182700,5400368190,5770,5770,5770,5770,0
|
|
20240221,182600,5400368190,5770,5770,5770,5770,0
|
|
20240221,182500,5400368190,5770,5770,5770,5770,0
|
|
20240221,182400,5400368190,5770,5770,5770,5770,0
|
|
20240221,182300,5400368190,5770,5770,5770,5770,0
|
|
20240221,182200,5400368190,5770,5770,5770,5770,0
|
|
20240221,182100,5400368190,5770,5770,5770,5770,0
|
|
20240221,182000,5400368190,5770,5770,5770,5770,0
|
|
20240221,181900,5400368190,5770,5770,5770,5770,0
|
|
20240221,181800,5400368190,5770,5770,5770,5770,0
|
|
20240221,181700,5400368190,5770,5770,5770,5770,0
|
|
20240221,181600,5400368190,5770,5770,5770,5770,0
|
|
20240221,181500,5400368190,5770,5770,5770,5770,0
|
|
20240221,181400,5400368190,5770,5770,5770,5770,0
|
|
20240221,181300,5400368190,5770,5770,5770,5770,0
|
|
20240221,181200,5400368190,5770,5770,5770,5770,0
|
|
20240221,181100,5400368190,5770,5770,5770,5770,0
|
|
20240221,181000,5400368190,5770,5770,5770,5770,0
|
|
20240221,180900,5400368190,5770,5770,5770,5770,0
|
|
20240221,180800,5400368190,5770,5770,5770,5770,0
|
|
20240221,180700,5400368190,5770,5770,5770,5770,0
|
|
20240221,180600,5400368190,5770,5770,5770,5770,0
|
|
20240221,180500,5400368190,5770,5770,5770,5770,0
|
|
20240221,180400,5400368190,5770,5770,5770,5770,0
|
|
20240221,180300,5400368190,5770,5770,5770,5770,0
|
|
20240221,180200,5400368190,5770,5770,5770,5770,0
|
|
20240221,180100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,180000,5400368190,5770,5770,5770,5770,0
|
|
20240221,175900,5400368190,5770,5770,5770,5770,0
|
|
20240221,175800,5400368190,5770,5770,5770,5770,0
|
|
20240221,175700,5400368190,5770,5770,5770,5770,0
|
|
20240221,175600,5400368190,5770,5770,5770,5770,0
|
|
20240221,175500,5400368190,5770,5770,5770,5770,0
|
|
20240221,175400,5400368190,5770,5770,5770,5770,0
|
|
20240221,175300,5400368190,5770,5770,5770,5770,0
|
|
20240221,175200,5400368190,5770,5770,5770,5770,0
|
|
20240221,175100,5400368190,5770,5770,5770,5770,0
|
|
20240221,175000,5400368190,5770,5770,5770,5770,0
|
|
20240221,174900,5400368190,5770,5770,5770,5770,0
|
|
20240221,174800,5400368190,5770,5770,5770,5770,0
|
|
20240221,174700,5400368190,5770,5770,5770,5770,0
|
|
20240221,174600,5400368190,5770,5770,5770,5770,0
|
|
20240221,174500,5400368190,5770,5770,5770,5770,0
|
|
20240221,174400,5400368190,5770,5770,5770,5770,0
|
|
20240221,174300,5400368190,5770,5770,5770,5770,0
|
|
20240221,174200,5400368190,5770,5770,5770,5770,0
|
|
20240221,174100,5400368190,5770,5770,5770,5770,0
|
|
20240221,174000,5400368190,5770,5770,5770,5770,0
|
|
20240221,173900,5400368190,5770,5770,5770,5770,0
|
|
20240221,173800,5400368190,5770,5770,5770,5770,0
|
|
20240221,173700,5400368190,5770,5770,5770,5770,0
|
|
20240221,173600,5400368190,5770,5770,5770,5770,0
|
|
20240221,173500,5400368190,5770,5770,5770,5770,0
|
|
20240221,173400,5400368190,5770,5770,5770,5770,0
|
|
20240221,173300,5400368190,5770,5770,5770,5770,0
|
|
20240221,173200,5400368190,5770,5770,5770,5770,0
|
|
20240221,173100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,173000,5400368190,5770,5770,5770,5770,0
|
|
20240221,172900,5400368190,5770,5770,5770,5770,0
|
|
20240221,172800,5400368190,5770,5770,5770,5770,0
|
|
20240221,172700,5400368190,5770,5770,5770,5770,0
|
|
20240221,172600,5400368190,5770,5770,5770,5770,0
|
|
20240221,172500,5400368190,5770,5770,5770,5770,0
|
|
20240221,172400,5400368190,5770,5770,5770,5770,0
|
|
20240221,172300,5400368190,5770,5770,5770,5770,0
|
|
20240221,172200,5400368190,5770,5770,5770,5770,0
|
|
20240221,172100,5400368190,5770,5770,5770,5770,0
|
|
20240221,172000,5400368190,5770,5770,5770,5770,0
|
|
20240221,171900,5400368190,5770,5770,5770,5770,0
|
|
20240221,171800,5400368190,5770,5770,5770,5770,0
|
|
20240221,171700,5400368190,5770,5770,5770,5770,0
|
|
20240221,171600,5400368190,5770,5770,5770,5770,0
|
|
20240221,171500,5400368190,5770,5770,5770,5770,0
|
|
20240221,171400,5400368190,5770,5770,5770,5770,0
|
|
20240221,171300,5400368190,5770,5770,5770,5770,0
|
|
20240221,171200,5400368190,5770,5770,5770,5770,0
|
|
20240221,171100,5400368190,5770,5770,5770,5770,0
|
|
20240221,171000,5400368190,5770,5770,5770,5770,0
|
|
20240221,170900,5400368190,5770,5770,5770,5770,0
|
|
20240221,170800,5400368190,5770,5770,5770,5770,0
|
|
20240221,170700,5400368190,5770,5770,5770,5770,0
|
|
20240221,170600,5400368190,5770,5770,5770,5770,0
|
|
20240221,170500,5400368190,5770,5770,5770,5770,0
|
|
20240221,170400,5400368190,5770,5770,5770,5770,0
|
|
20240221,170300,5400368190,5770,5770,5770,5770,0
|
|
20240221,170200,5400368190,5770,5770,5770,5770,0
|
|
20240221,170100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,170000,5400368190,5770,5770,5770,5770,0
|
|
20240221,165900,5400368190,5770,5770,5770,5770,0
|
|
20240221,165800,5400368190,5770,5770,5770,5770,0
|
|
20240221,165700,5400368190,5770,5770,5770,5770,0
|
|
20240221,165600,5400368190,5770,5770,5770,5770,0
|
|
20240221,165500,5400368190,5770,5770,5770,5770,0
|
|
20240221,165400,5400368190,5770,5770,5770,5770,0
|
|
20240221,165300,5400368190,5770,5770,5770,5770,0
|
|
20240221,165200,5400368190,5770,5770,5770,5770,0
|
|
20240221,165100,5400368190,5770,5770,5770,5770,0
|
|
20240221,165000,5400368190,5770,5770,5770,5770,0
|
|
20240221,164900,5400368190,5770,5770,5770,5770,0
|
|
20240221,164800,5400368190,5770,5770,5770,5770,0
|
|
20240221,164700,5400368190,5770,5770,5770,5770,0
|
|
20240221,164600,5400368190,5770,5770,5770,5770,0
|
|
20240221,164500,5400368190,5770,5770,5770,5770,0
|
|
20240221,164400,5400368190,5770,5770,5770,5770,0
|
|
20240221,164300,5400368190,5770,5770,5770,5770,0
|
|
20240221,164200,5400368190,5770,5770,5770,5770,0
|
|
20240221,164100,5400368190,5770,5770,5770,5770,0
|
|
20240221,164000,5400368190,5770,5770,5770,5770,0
|
|
20240221,163900,5400368190,5770,5770,5770,5770,0
|
|
20240221,163800,5400368190,5770,5770,5770,5770,0
|
|
20240221,163700,5400368190,5770,5770,5770,5770,0
|
|
20240221,163600,5400368190,5770,5770,5770,5770,0
|
|
20240221,163500,5400368190,5770,5770,5770,5770,0
|
|
20240221,163400,5400368190,5770,5770,5770,5770,0
|
|
20240221,163300,5400368190,5770,5770,5770,5770,0
|
|
20240221,163200,5400368190,5770,5770,5770,5770,0
|
|
20240221,163100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,163000,5400368190,5770,5770,5770,5770,0
|
|
20240221,162900,5400368190,5770,5770,5770,5770,0
|
|
20240221,162800,5400368190,5770,5770,5770,5770,0
|
|
20240221,162700,5400368190,5770,5770,5770,5770,0
|
|
20240221,162600,5400368190,5770,5770,5770,5770,0
|
|
20240221,162500,5400368190,5770,5770,5770,5770,0
|
|
20240221,162400,5400368190,5770,5770,5770,5770,0
|
|
20240221,162300,5400368190,5770,5770,5770,5770,0
|
|
20240221,162200,5400368190,5770,5770,5770,5770,0
|
|
20240221,162100,5400368190,5770,5770,5770,5770,0
|
|
20240221,162000,5400368190,5770,5770,5770,5770,0
|
|
20240221,161900,5400368190,5770,5770,5770,5770,0
|
|
20240221,161800,5400368190,5770,5770,5770,5770,0
|
|
20240221,161700,5400368190,5770,5770,5770,5770,0
|
|
20240221,161600,5400368190,5770,5770,5770,5770,0
|
|
20240221,161500,5400368190,5770,5770,5770,5770,0
|
|
20240221,161400,5400368190,5770,5770,5770,5770,0
|
|
20240221,161300,5400368190,5770,5770,5770,5770,0
|
|
20240221,161200,5400368190,5770,5770,5770,5770,0
|
|
20240221,161100,5400368190,5770,5770,5770,5770,0
|
|
20240221,161000,5400368190,5770,5770,5770,5770,0
|
|
20240221,160900,5400368190,5770,5770,5770,5770,0
|
|
20240221,160800,5400368190,5770,5770,5770,5770,0
|
|
20240221,160700,5400368190,5770,5770,5770,5770,0
|
|
20240221,160600,5400368190,5770,5770,5770,5770,0
|
|
20240221,160500,5400368190,5770,5770,5770,5770,0
|
|
20240221,160400,5400368190,5770,5770,5770,5770,0
|
|
20240221,160300,5400368190,5770,5770,5770,5770,0
|
|
20240221,160200,5400368190,5770,5770,5770,5770,0
|
|
20240221,160100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,160000,5400368190,5770,5770,5770,5770,0
|
|
20240221,155900,5400368190,5770,5770,5770,5770,0
|
|
20240221,155800,5400368190,5770,5770,5770,5770,0
|
|
20240221,155700,5400368190,5770,5770,5770,5770,0
|
|
20240221,155600,5400368190,5770,5770,5770,5770,0
|
|
20240221,155500,5400368190,5770,5770,5770,5770,0
|
|
20240221,155400,5400368190,5770,5770,5770,5770,0
|
|
20240221,155300,5400368190,5770,5770,5770,5770,0
|
|
20240221,155200,5400368190,5770,5770,5770,5770,0
|
|
20240221,155100,5400368190,5770,5770,5770,5770,0
|
|
20240221,155000,5400368190,5770,5770,5770,5770,0
|
|
20240221,154900,5400368190,5770,5770,5770,5770,0
|
|
20240221,154800,5400368190,5770,5770,5770,5770,0
|
|
20240221,154700,5400368190,5770,5770,5770,5770,0
|
|
20240221,154600,5400368190,5770,5770,5770,5770,0
|
|
20240221,154500,5400368190,5770,5770,5770,5770,0
|
|
20240221,154400,5400368190,5770,5770,5770,5770,0
|
|
20240221,154300,5400368190,5770,5770,5770,5770,0
|
|
20240221,154200,5400368190,5770,5770,5770,5770,0
|
|
20240221,154100,5400368190,5770,5770,5770,5770,0
|
|
20240221,154000,5400368190,5770,5770,5770,5770,0
|
|
20240221,153900,5400368190,5770,5770,5770,5770,0
|
|
20240221,153800,5400368190,5770,5770,5770,5770,0
|
|
20240221,153700,5400368190,5770,5770,5770,5770,0
|
|
20240221,153600,5400368190,5770,5770,5770,5770,0
|
|
20240221,153500,5400368190,5770,5770,5770,5770,0
|
|
20240221,153400,5400368190,5770,5770,5770,5770,0
|
|
20240221,153300,5400368190,5770,5770,5770,5770,0
|
|
20240221,153200,5400368190,5770,5770,5770,5770,0
|
|
20240221,153100,5400368190,5770,5770,5770,5770,14502
|
|
20240221,153000,5400368190,5770,5770,5770,5770,14502
|
|
20240221,152900,5316691650,5770,5770,5770,5770,0
|
|
20240221,152800,5316691650,5770,5770,5770,5770,0
|
|
20240221,152700,5316691650,5770,5770,5770,5770,0
|
|
20240221,152600,5316691650,5770,5770,5770,5770,0
|
|
20240221,152500,5316691650,5770,5770,5770,5770,0
|
|
20240221,152400,5316691650,5770,5770,5770,5770,0
|
|
20240221,152300,5316691650,5770,5770,5770,5770,0
|
|
20240221,152200,5316691650,5770,5770,5770,5770,0
|
|
20240221,152100,5316691650,5770,5770,5770,5770,0
|
|
20240221,152000,5316691650,5770,5770,5770,5770,0
|
|
20240221,151900,5316691650,5770,5770,5780,5770,3959
|
|
20240221,151800,5293838390,5780,5770,5780,5770,729
|
|
20240221,151700,5289628430,5770,5770,5780,5770,2254
|
|
20240221,151600,5276620740,5770,5770,5770,5760,2718
|
|
20240221,151500,5260941420,5770,5780,5780,5760,858
|
|
20240221,151400,5255994870,5770,5760,5770,5760,555
|
|
20240221,151300,5252796540,5760,5770,5780,5760,3562
|
|
20240221,151200,5232244650,5770,5760,5770,5760,2509
|
|
20240221,151100,5217770500,5770,5760,5770,5760,912
|
|
20240221,151000,5212512270,5760,5770,5770,5760,429
|
|
20240221,150900,5210038220,5760,5760,5760,5760,639
|
|
20240221,150800,5206357580,5770,5770,5770,5760,209
|
|
20240221,150700,5205153260,5770,5760,5770,5760,596
|
|
20240221,150600,5201720200,5760,5760,5760,5760,92
|
|
20240221,150500,5201190280,5760,5760,5770,5760,96
|
|
20240221,150400,5200636690,5760,5770,5770,5760,337
|
|
20240221,150300,5198692220,5770,5780,5780,5770,199
|
|
20240221,150200,5197543960,5780,5770,5780,5770,675
|
|
20240221,150100,5193647470,5770,5770,5780,5770,262
|
|
20240221,150000,5192135110,5770,5760,5780,5760,1354
|
|
20240221,145900,5184315500,5760,5750,5770,5750,236
|
|
20240221,145800,5182956150,5760,5760,5760,5750,285
|
|
20240221,145700,5181314560,5750,5750,5760,5750,1248
|
|
20240221,145600,5174138090,5750,5770,5770,5750,929
|
|
20240221,145500,5168788350,5770,5760,5770,5750,98
|
|
20240221,145400,5168223830,5750,5760,5760,5750,1718
|
|
20240221,145300,5158328250,5760,5770,5770,5760,117
|
|
20240221,145200,5157653180,5770,5760,5770,5760,1676
|
|
20240221,145100,5147999390,5760,5770,5770,5760,501
|
|
20240221,145000,5145113590,5760,5770,5770,5760,210
|
|
20240221,144900,5143903620,5760,5760,5760,5760,718
|
|
20240221,144800,5139767940,5760,5770,5770,5760,362
|
|
20240221,144700,5137682080,5760,5750,5770,5750,58
|
|
20240221,144600,5137348040,5750,5750,5750,5750,163
|
|
20240221,144500,5136410790,5750,5760,5760,5750,361
|
|
20240221,144400,5134333890,5750,5760,5760,5750,2894
|
|
20240221,144300,5117664640,5770,5780,5780,5770,9555
|
|
20240221,144200,5062532190,5770,5770,5780,5770,1530
|
|
20240221,144100,5053689140,5780,5770,5780,5770,108
|
|
20240221,144000,5053065950,5770,5770,5770,5760,1106
|
|
20240221,143900,5046688140,5770,5770,5780,5760,856
|
|
20240221,143800,5041749560,5770,5770,5780,5770,14
|
|
20240221,143700,5041668750,5770,5780,5780,5770,2746
|
|
20240221,143600,5025812690,5790,5800,5800,5780,36
|
|
20240221,143500,5025604560,5780,5800,5800,5780,602
|
|
20240221,143400,5022118880,5800,5790,5800,5790,208
|
|
20240221,143300,5020912720,5800,5790,5800,5790,1769
|
|
20240221,143200,5010652590,5790,5770,5790,5770,3243
|
|
20240221,143100,4991903970,5760,5770,5770,5760,107
|
|
20240221,143000,4991286590,5770,5770,5770,5760,256
|
|
20240221,142900,4989809490,5760,5770,5770,5760,246
|
|
20240221,142800,4988390180,5760,5770,5770,5760,1379
|
|
20240221,142700,4980433360,5770,5780,5780,5770,873
|
|
20240221,142600,4975395950,5770,5770,5770,5770,311
|
|
20240221,142500,4973601480,5780,5770,5780,5770,303
|
|
20240221,142400,4971853160,5780,5780,5780,5770,1391
|
|
20240221,142300,4963813190,5780,5770,5780,5770,194
|
|
20240221,142200,4962693530,5780,5790,5790,5780,3038
|
|
20240221,142100,4945131940,5790,5780,5790,5780,53
|
|
20240221,142000,4944825130,5780,5800,5800,5780,2532
|
|
20240221,141900,4930176380,5800,5780,5800,5780,618
|
|
20240221,141800,4926600030,5780,5790,5790,5780,51
|
|
20240221,141700,4926304860,5780,5790,5790,5780,730
|
|
20240221,141600,4922085180,5790,5790,5790,5780,1218
|
|
20240221,141500,4915038270,5790,5790,5790,5780,1791
|
|
20240221,141400,4904677420,5790,5790,5800,5790,939
|
|
20240221,141300,4899240600,5790,5790,5800,5790,580
|
|
20240221,141200,4895882390,5790,5790,5800,5790,2929
|
|
20240221,141100,4878922990,5800,5810,5810,5800,8645
|
|
20240221,141000,4828769400,5820,5820,5820,5810,202
|
|
20240221,140900,4827593770,5820,5820,5820,5810,411
|
|
20240221,140800,4825201760,5810,5810,5820,5800,1182
|
|
20240221,140700,4818333930,5810,5820,5820,5800,1390
|
|
20240221,140600,4810269570,5810,5820,5820,5800,575
|
|
20240221,140500,4806932390,5820,5820,5820,5800,2371
|
|
20240221,140400,4793168970,5820,5810,5820,5800,765
|
|
20240221,140300,4788729110,5810,5810,5810,5800,3508
|
|
20240221,140200,4768357070,5810,5830,5830,5810,3749
|
|
20240221,140100,4746529680,5830,5840,5850,5830,5577
|
|
20240221,140000,4713980430,5850,5830,5850,5830,4273
|
|
20240221,135900,4689032670,5830,5820,5850,5810,2305
|
|
20240221,135800,4675583780,5820,5840,5850,5820,18336
|
|
20240221,135700,4568555720,5840,5810,5850,5800,12949
|
|
20240221,135600,4493168450,5800,5800,5810,5780,12635
|
|
20240221,135500,4420008910,5800,5740,5810,5740,30482
|
|
20240221,135400,4243966500,5740,5740,5740,5740,7
|
|
20240221,135300,4243926320,5740,5740,5740,5740,100
|
|
20240221,135200,4243352320,5740,5740,5740,5740,435
|
|
20240221,135100,4240855420,5740,5740,5740,5740,140
|
|
20240221,135000,4240051820,5740,5740,5740,5740,0
|
|
20240221,134900,4240051820,5740,5720,5740,5720,3465
|
|
20240221,134800,4220180220,5720,5710,5720,5710,629
|
|
20240221,134700,4216583530,5720,5720,5720,5720,381
|
|
20240221,134600,4214404210,5720,5720,5720,5720,34
|
|
20240221,134500,4214209730,5720,5710,5720,5710,205
|
|
20240221,134400,4213038650,5720,5720,5720,5720,232
|
|
20240221,134300,4211711610,5720,5730,5730,5720,1691
|
|
20240221,134200,4202038130,5730,5730,5730,5730,18
|
|
20240221,134100,4201934990,5720,5730,5730,5720,109
|
|
20240221,134000,4201310960,5730,5720,5730,5720,152
|
|
20240221,133900,4200440500,5720,5720,5730,5720,216
|
|
20240221,133800,4199204760,5730,5710,5730,5710,12
|
|
20240221,133700,4199136020,5710,5720,5720,5710,148
|
|
20240221,133600,4198290710,5720,5720,5720,5720,10
|
|
20240221,133500,4198233510,5720,5710,5720,5710,678
|
|
20240221,133400,4194356780,5710,5710,5710,5710,131
|
|
20240221,133300,4193608770,5710,5710,5720,5710,523
|
|
20240221,133200,4190622300,5710,5710,5710,5710,174
|
|
20240221,133100,4189628760,5710,5710,5710,5710,300
|
|
20240221,133000,4187915760,5710,5720,5720,5710,8451
|
|
20240221,132900,4139660410,5720,5710,5720,5710,1665
|
|
20240221,132800,4130143050,5700,5710,5710,5700,2923
|
|
20240221,132700,4113480750,5710,5720,5720,5710,1496
|
|
20240221,132600,4104938580,5720,5720,5720,5720,153
|
|
20240221,132500,4104063420,5720,5720,5720,5720,1000
|
|
20240221,132400,4098343420,5700,5700,5700,5700,467
|
|
20240221,132300,4095681520,5700,5710,5710,5700,480
|
|
20240221,132200,4092944720,5710,5710,5710,5710,3126
|
|
20240221,132100,4075095260,5710,5710,5710,5710,360
|
|
20240221,132000,4073039660,5720,5720,5720,5720,105
|
|
20240221,131900,4072439060,5720,5720,5720,5720,583
|
|
20240221,131800,4069104300,5720,5720,5720,5720,58
|
|
20240221,131700,4068772540,5720,5710,5720,5710,338
|
|
20240221,131600,4066842080,5720,5720,5720,5720,0
|
|
20240221,131500,4066842080,5720,5710,5720,5710,205
|
|
20240221,131400,4065670820,5710,5720,5720,5710,136
|
|
20240221,131300,4064893720,5720,5720,5720,5720,7
|
|
20240221,131200,4064853680,5720,5720,5720,5710,252
|
|
20240221,131100,4063414090,5720,5720,5720,5720,11
|
|
20240221,131000,4063351170,5720,5720,5720,5720,99
|
|
20240221,130900,4062784890,5710,5710,5710,5710,217
|
|
20240221,130800,4061545820,5720,5720,5720,5720,20
|
|
20240221,130700,4061431420,5710,5710,5720,5710,756
|
|
20240221,130600,4057113630,5720,5720,5720,5720,130
|
|
20240221,130500,4056370030,5730,5720,5730,5720,624
|
|
20240221,130400,4052800730,5720,5720,5720,5720,385
|
|
20240221,130300,4050598530,5720,5720,5720,5720,119
|
|
20240221,130200,4049917850,5720,5710,5720,5710,203
|
|
20240221,130100,4048758310,5720,5720,5720,5720,3
|
|
20240221,130000,4048741150,5720,5720,5720,5720,0
|
|
20240221,125900,4048741150,5720,5720,5720,5720,436
|
|
20240221,125800,4046247230,5720,5720,5720,5720,0
|
|
20240221,125700,4046247230,5720,5720,5720,5720,48
|
|
20240221,125600,4045972670,5710,5710,5710,5710,2
|
|
20240221,125500,4045961250,5720,5720,5730,5720,498
|
|
20240221,125400,4043112140,5710,5720,5720,5710,93
|
|
20240221,125300,4042581010,5720,5700,5720,5700,310
|
|
20240221,125200,4040813910,5710,5720,5720,5710,65
|
|
20240221,125100,4040442230,5720,5700,5720,5700,648
|
|
20240221,125000,4036742530,5700,5700,5720,5700,1617
|
|
20240221,124900,4027525610,5700,5720,5720,5700,1101
|
|
20240221,124800,4021242410,5710,5710,5710,5710,45
|
|
20240221,124700,4020985460,5710,5710,5710,5710,278
|
|
20240221,124600,4019398080,5710,5700,5710,5700,269
|
|
20240221,124500,4017863590,5710,5710,5710,5700,2412
|
|
20240221,124400,4004108120,5710,5710,5720,5710,2570
|
|
20240221,124300,3989432830,5710,5710,5710,5710,4640
|
|
20240221,124200,3962938430,5710,5710,5710,5710,140
|
|
20240221,124100,3962139030,5720,5720,5720,5720,48
|
|
20240221,124000,3961864470,5720,5720,5720,5720,693
|
|
20240221,123900,3957900510,5720,5730,5730,5720,278
|
|
20240221,123800,3956309580,5730,5730,5730,5730,10
|
|
20240221,123700,3956252280,5730,5720,5730,5720,259
|
|
20240221,123600,3954770790,5730,5730,5730,5730,39
|
|
20240221,123500,3954547320,5720,5730,5730,5720,446
|
|
20240221,123400,3951992320,5730,5720,5730,5710,640
|
|
20240221,123300,3948332010,5730,5730,5730,5730,1
|
|
20240221,123200,3948326280,5720,5710,5730,5710,1592
|
|
20240221,123100,3939235050,5720,5720,5730,5720,1709
|
|
20240221,123000,3929459490,5720,5720,5720,5720,1172
|
|
20240221,122900,3922755650,5720,5720,5720,5720,0
|
|
20240221,122800,3922755650,5720,5730,5730,5720,276
|
|
20240221,122700,3921176060,5720,5720,5720,5720,649
|
|
20240221,122600,3917463780,5730,5730,5730,5730,106
|
|
20240221,122500,3916856400,5720,5720,5720,5720,143
|
|
20240221,122400,3916038440,5720,5730,5730,5720,456
|
|
20240221,122300,3913429110,5740,5720,5740,5720,387
|
|
20240221,122200,3911215420,5740,5740,5740,5740,0
|
|
20240221,122100,3911215420,5740,5740,5740,5720,514
|
|
20240221,122000,3908275260,5730,5730,5730,5730,8272
|
|
20240221,121900,3860876700,5740,5740,5740,5730,2802
|
|
20240221,121800,3844815340,5740,5730,5750,5730,509
|
|
20240221,121700,3841893440,5730,5740,5750,5730,452
|
|
20240221,121600,3839300220,5750,5750,5750,5750,104
|
|
20240221,121500,3838702220,5730,5730,5730,5730,23
|
|
20240221,121400,3838570430,5730,5750,5750,5730,270
|
|
20240221,121300,3837021970,5750,5740,5750,5740,87
|
|
20240221,121200,3836522220,5740,5740,5740,5740,0
|
|
20240221,121100,3836522220,5740,5740,5750,5740,25
|
|
20240221,121000,3836378640,5760,5760,5760,5760,0
|
|
20240221,120900,3836378640,5760,5740,5760,5730,1467
|
|
20240221,120800,3827935050,5740,5730,5740,5730,510
|
|
20240221,120700,3825012720,5730,5730,5730,5730,23
|
|
20240221,120600,3824880930,5720,5730,5730,5720,527
|
|
20240221,120500,3821864110,5730,5730,5730,5730,432
|
|
20240221,120400,3819388750,5740,5730,5740,5730,3
|
|
20240221,120300,3819371540,5730,5740,5740,5730,280
|
|
20240221,120200,3817766180,5730,5730,5730,5730,30
|
|
20240221,120100,3817594280,5730,5740,5740,5730,134
|
|
20240221,120000,3816826260,5740,5750,5750,5740,60
|
|
20240221,115900,3816481850,5750,5730,5750,5730,338
|
|
20240221,115800,3814545090,5730,5730,5730,5730,520
|
|
20240221,115700,3811565490,5720,5720,5720,5720,0
|
|
20240221,115600,3811565490,5720,5730,5730,5720,771
|
|
20240221,115500,3807153650,5730,5730,5730,5730,467
|
|
20240221,115400,3804477740,5730,5730,5730,5730,10
|
|
20240221,115300,3804420440,5730,5730,5730,5720,2259
|
|
20240221,115200,3791498340,5730,5730,5730,5730,22
|
|
20240221,115100,3791372280,5730,5730,5730,5720,933
|
|
20240221,115000,3786027510,5730,5730,5740,5730,48
|
|
20240221,114900,3785752050,5730,5740,5740,5730,118
|
|
20240221,114800,3785075890,5730,5740,5740,5730,878
|
|
20240221,114700,3780044610,5740,5730,5740,5730,169
|
|
20240221,114600,3779076140,5730,5750,5750,5730,744
|
|
20240221,114500,3774808370,5740,5730,5740,5730,133
|
|
20240221,114400,3774046180,5740,5740,5740,5740,0
|
|
20240221,114300,3774046180,5740,5740,5740,5740,123
|
|
20240221,114200,3773340160,5750,5740,5750,5740,44
|
|
20240221,114100,3773087570,5740,5750,5760,5740,82
|
|
20240221,114000,3772616010,5760,5760,5760,5760,0
|
|
20240221,113900,3772616010,5760,5750,5760,5750,161
|
|
20240221,113800,3771689210,5730,5750,5750,5730,304
|
|
20240221,113700,3769945320,5730,5730,5730,5730,0
|
|
20240221,113600,3769945320,5730,5730,5730,5730,166
|
|
20240221,113500,3768994140,5740,5740,5740,5740,72
|
|
20240221,113400,3768580860,5730,5740,5750,5730,351
|
|
20240221,113300,3766568560,5740,5730,5740,5730,1152
|
|
20240221,113200,3759967570,5740,5730,5740,5730,74
|
|
20240221,113100,3759543080,5730,5730,5730,5730,702
|
|
20240221,113000,3755520620,5730,5730,5730,5730,40
|
|
20240221,112900,3755291420,5740,5740,5740,5740,295
|
|
20240221,112800,3753598120,5740,5740,5740,5740,30
|
|
20240221,112700,3753425920,5740,5740,5750,5740,1953
|
|
20240221,112600,3742215350,5750,5750,5750,5750,337
|
|
20240221,112500,3740277600,5750,5760,5760,5750,228
|
|
20240221,112400,3738965780,5750,5750,5750,5750,0
|
|
20240221,112300,3738965780,5750,5750,5750,5750,308
|
|
20240221,112200,3737194780,5750,5760,5770,5750,321
|
|
20240221,112100,3735348990,5760,5770,5770,5760,32
|
|
20240221,112000,3735164660,5760,5760,5760,5760,28
|
|
20240221,111900,3735003380,5760,5760,5760,5750,1116
|
|
20240221,111800,3728576350,5760,5760,5760,5760,90
|
|
20240221,111700,3728057950,5750,5750,5750,5740,1262
|
|
20240221,111600,3720801550,5750,5770,5770,5750,423
|
|
20240221,111500,3718367460,5770,5760,5780,5760,53
|
|
20240221,111400,3718061930,5750,5750,5750,5750,100
|
|
20240221,111300,3717486930,5770,5770,5770,5770,55
|
|
20240221,111200,3717169580,5780,5740,5780,5740,720
|
|
20240221,111100,3713020600,5750,5750,5750,5750,35
|
|
20240221,111000,3712819350,5750,5770,5770,5750,1951
|
|
20240221,110900,3701596720,5760,5770,5780,5760,8753
|
|
20240221,110800,3651103290,5780,5780,5780,5770,5264
|
|
20240221,110700,3620705930,5780,5770,5780,5770,563
|
|
20240221,110600,3617456810,5770,5780,5780,5770,1068
|
|
20240221,110500,3611293850,5780,5790,5790,5770,558
|
|
20240221,110400,3608068490,5780,5780,5780,5770,568
|
|
20240221,110300,3604786450,5780,5760,5780,5760,7068
|
|
20240221,110200,3563963290,5750,5740,5750,5740,291
|
|
20240221,110100,3562292920,5730,5750,5750,5730,3072
|
|
20240221,110000,3544678650,5750,5750,5750,5750,447
|
|
20240221,105900,3542108400,5750,5750,5760,5750,457
|
|
20240221,105800,3539480150,5760,5760,5760,5760,18
|
|
20240221,105700,3539376470,5760,5760,5760,5760,71
|
|
20240221,105600,3538967510,5760,5760,5760,5750,357
|
|
20240221,105500,3536912120,5750,5750,5750,5740,1704
|
|
20240221,105400,3527128620,5750,5750,5760,5750,1118
|
|
20240221,105300,3520697440,5750,5760,5760,5750,2096
|
|
20240221,105200,3508624490,5760,5780,5780,5760,1833
|
|
20240221,105100,3498057780,5780,5770,5780,5770,1004
|
|
20240221,105000,3492264670,5770,5770,5770,5760,311
|
|
20240221,104900,3490471200,5770,5780,5780,5770,535
|
|
20240221,104800,3487381040,5780,5770,5780,5770,2709
|
|
20240221,104700,3471726280,5760,5790,5790,5760,522
|
|
20240221,104600,3468713880,5790,5790,5790,5760,4027
|
|
20240221,104500,3445488180,5800,5770,5800,5770,2431
|
|
20240221,104400,3431423830,5760,5760,5760,5760,1520
|
|
20240221,104300,3422668630,5750,5750,5760,5750,1270
|
|
20240221,104200,3415366120,5740,5740,5750,5740,692
|
|
20240221,104100,3411393840,5750,5750,5750,5740,363
|
|
20240221,104000,3409306610,5750,5750,5750,5750,350
|
|
20240221,103900,3407294110,5750,5750,5750,5750,5
|
|
20240221,103800,3407265360,5750,5750,5750,5750,90
|
|
20240221,103700,3406747860,5760,5750,5760,5750,1248
|
|
20240221,103600,3399571810,5750,5740,5750,5740,51
|
|
20240221,103500,3399279050,5730,5740,5740,5730,815
|
|
20240221,103400,3394605820,5740,5740,5740,5740,1107
|
|
20240221,103300,3388251640,5740,5740,5750,5740,473
|
|
20240221,103200,3385536610,5750,5740,5750,5740,501
|
|
20240221,103100,3382660770,5740,5750,5750,5740,1037
|
|
20240221,103000,3376698220,5750,5740,5750,5730,2253
|
|
20240221,102900,3363784330,5740,5750,5750,5740,111
|
|
20240221,102800,3363147090,5740,5740,5740,5740,40
|
|
20240221,102700,3362917490,5740,5740,5740,5740,200
|
|
20240221,102600,3361769490,5740,5740,5740,5740,424
|
|
20240221,102500,3359335730,5730,5730,5730,5730,133
|
|
20240221,102400,3358573640,5730,5740,5750,5730,1386
|
|
20240221,102300,3350618550,5740,5730,5740,5730,203
|
|
20240221,102200,3349455300,5730,5740,5740,5730,2055
|
|
20240221,102100,3337679760,5740,5740,5740,5730,1591
|
|
20240221,102000,3328547600,5740,5750,5750,5740,823
|
|
20240221,101900,3323818300,5750,5750,5750,5750,816
|
|
20240221,101800,3319126300,5740,5750,5750,5740,25
|
|
20240221,101700,3318982560,5750,5720,5750,5720,6626
|
|
20240221,101600,3281015840,5730,5730,5730,5720,95
|
|
20240221,101500,3280471870,5730,5730,5730,5720,1602
|
|
20240221,101400,3271308380,5730,5730,5730,5730,31
|
|
20240221,101300,3271130750,5730,5730,5730,5720,72
|
|
20240221,101200,3270718340,5730,5730,5740,5730,2340
|
|
20240221,101100,3257310090,5740,5740,5750,5740,686
|
|
20240221,101000,3253372360,5740,5750,5750,5740,553
|
|
20240221,100900,3250198120,5740,5760,5760,5740,276
|
|
20240221,100800,3248611060,5760,5720,5770,5710,4383
|
|
20240221,100700,3223529620,5710,5710,5710,5710,102
|
|
20240221,100600,3222947200,5710,5710,5710,5710,33
|
|
20240221,100500,3222758770,5710,5720,5720,5710,5370
|
|
20240221,100400,3192083550,5720,5720,5720,5720,1025
|
|
20240221,100300,3186220550,5720,5730,5730,5720,163
|
|
20240221,100200,3185288090,5730,5720,5730,5710,553
|
|
20240221,100100,3182122380,5710,5720,5720,5710,592
|
|
20240221,100000,3178741950,5720,5720,5720,5710,519
|
|
20240221,095900,3175777360,5730,5720,5730,5710,2165
|
|
20240221,095800,3163396880,5720,5710,5720,5710,4305
|
|
20240221,095700,3138776480,5710,5710,5710,5710,1105
|
|
20240221,095600,3132466930,5710,5700,5720,5700,1897
|
|
20240221,095500,3121643490,5710,5720,5720,5710,1577
|
|
20240221,095400,3112629250,5720,5710,5720,5700,451
|
|
20240221,095300,3110053820,5710,5700,5720,5700,1015
|
|
20240221,095200,3104263020,5700,5710,5720,5700,3844
|
|
20240221,095100,3082345860,5710,5720,5720,5700,1181
|
|
20240221,095000,3075613920,5710,5700,5710,5700,373
|
|
20240221,094900,3073485090,5700,5690,5700,5690,884
|
|
20240221,094800,3068447430,5700,5690,5710,5690,2174
|
|
20240221,094700,3056056530,5690,5700,5700,5680,7751
|
|
20240221,094600,3011985460,5700,5690,5710,5690,3502
|
|
20240221,094500,2992027140,5700,5710,5710,5690,3655
|
|
20240221,094400,2971206470,5710,5700,5740,5690,7300
|
|
20240221,094300,2929576910,5670,5710,5710,5670,11198
|
|
20240221,094200,2865863380,5710,5730,5730,5710,3803
|
|
20240221,094100,2844133580,5730,5710,5740,5700,4508
|
|
20240221,094000,2818397270,5710,5730,5740,5700,19943
|
|
20240221,093900,2704467790,5740,5740,5740,5730,2197
|
|
20240221,093800,2691866560,5740,5760,5760,5740,3346
|
|
20240221,093700,2672644950,5760,5730,5760,5730,2589
|
|
20240221,093600,2657762770,5730,5780,5780,5720,26589
|
|
20240221,093500,2504766310,5780,5790,5790,5770,3805
|
|
20240221,093400,2482780050,5780,5800,5800,5780,7105
|
|
20240221,093300,2441684150,5790,5810,5810,5790,11472
|
|
20240221,093200,2375214310,5800,5820,5820,5800,3922
|
|
20240221,093100,2352447510,5810,5830,5840,5810,8780
|
|
20240221,093000,2301317910,5840,5840,5840,5820,3754
|
|
20240221,092900,2279429540,5840,5840,5850,5830,4417
|
|
20240221,092800,2253645800,5840,5840,5840,5830,3707
|
|
20240221,092700,2231998530,5840,5850,5860,5830,6597
|
|
20240221,092600,2193469380,5860,5840,5860,5830,8273
|
|
20240221,092500,2145102690,5830,5820,5840,5820,3171
|
|
20240221,092400,2126611660,5830,5830,5840,5820,7631
|
|
20240221,092300,2082143220,5830,5850,5850,5830,9418
|
|
20240221,092200,2027182680,5850,5890,5900,5850,8421
|
|
20240221,092100,1977796600,5890,5870,5900,5870,3863
|
|
20240221,092000,1955062960,5870,5950,5950,5850,20488
|
|
20240221,091900,1834175280,5920,5940,5950,5920,8097
|
|
20240221,091800,1786116000,5940,5950,5960,5940,10160
|
|
20240221,091700,1725709930,5950,5960,5960,5950,4194
|
|
20240221,091600,1700714880,5960,5960,5970,5960,2423
|
|
20240221,091500,1686273400,5960,5990,5990,5960,5254
|
|
20240221,091400,1654855460,5990,5990,6000,5990,5536
|
|
20240221,091300,1621682300,5990,6010,6010,5990,4303
|
|
20240221,091200,1595854680,6010,6030,6030,6010,3459
|
|
20240221,091100,1575050600,6030,6020,6040,6020,12948
|
|
20240221,091000,1496954340,6020,6010,6030,6010,5678
|
|
20240221,090900,1462761350,6010,6030,6040,6010,12496
|
|
20240221,090800,1387394920,6010,5990,6050,5990,25868
|
|
20240221,090700,1231528010,5990,6000,6010,5980,6145
|
|
20240221,090600,1194713810,6000,5950,6010,5940,16785
|
|
20240221,090500,1094202620,5990,6000,6000,5940,11631
|
|
20240221,090400,1024748630,6010,6010,6030,5990,20871
|
|
20240221,090300,899354250,6010,6000,6050,6000,19778
|
|
20240221,090200,780172770,6000,6070,6070,5970,25125
|
|
20240221,090100,629291190,6030,5920,6070,5890,63048
|
|
20240221,090000,252431560,5940,5840,5950,5830,42316
|