610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,190700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,190600,1134293515,2450,2450,2450,2450,0
|
|
20240223,190500,1134293515,2450,2450,2450,2450,0
|
|
20240223,190400,1134293515,2450,2450,2450,2450,0
|
|
20240223,190300,1134293515,2450,2450,2450,2450,0
|
|
20240223,190200,1134293515,2450,2450,2450,2450,0
|
|
20240223,190100,1134293515,2450,2450,2450,2450,0
|
|
20240223,190000,1134293515,2450,2450,2450,2450,0
|
|
20240223,185900,1134293515,2450,2450,2450,2450,0
|
|
20240223,185800,1134293515,2450,2450,2450,2450,0
|
|
20240223,185700,1134293515,2450,2450,2450,2450,0
|
|
20240223,185600,1134293515,2450,2450,2450,2450,0
|
|
20240223,185500,1134293515,2450,2450,2450,2450,0
|
|
20240223,185400,1134293515,2450,2450,2450,2450,0
|
|
20240223,185300,1134293515,2450,2450,2450,2450,0
|
|
20240223,185200,1134293515,2450,2450,2450,2450,0
|
|
20240223,185100,1134293515,2450,2450,2450,2450,0
|
|
20240223,185000,1134293515,2450,2450,2450,2450,0
|
|
20240223,184900,1134293515,2450,2450,2450,2450,0
|
|
20240223,184800,1134293515,2450,2450,2450,2450,0
|
|
20240223,184700,1134293515,2450,2450,2450,2450,0
|
|
20240223,184600,1134293515,2450,2450,2450,2450,0
|
|
20240223,184500,1134293515,2450,2450,2450,2450,0
|
|
20240223,184400,1134293515,2450,2450,2450,2450,0
|
|
20240223,184300,1134293515,2450,2450,2450,2450,0
|
|
20240223,184200,1134293515,2450,2450,2450,2450,0
|
|
20240223,184100,1134293515,2450,2450,2450,2450,0
|
|
20240223,184000,1134293515,2450,2450,2450,2450,0
|
|
20240223,183900,1134293515,2450,2450,2450,2450,0
|
|
20240223,183800,1134293515,2450,2450,2450,2450,0
|
|
20240223,183700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,183600,1134293515,2450,2450,2450,2450,0
|
|
20240223,183500,1134293515,2450,2450,2450,2450,0
|
|
20240223,183400,1134293515,2450,2450,2450,2450,0
|
|
20240223,183300,1134293515,2450,2450,2450,2450,0
|
|
20240223,183200,1134293515,2450,2450,2450,2450,0
|
|
20240223,183100,1134293515,2450,2450,2450,2450,0
|
|
20240223,183000,1134293515,2450,2450,2450,2450,0
|
|
20240223,182900,1134293515,2450,2450,2450,2450,0
|
|
20240223,182800,1134293515,2450,2450,2450,2450,0
|
|
20240223,182700,1134293515,2450,2450,2450,2450,0
|
|
20240223,182600,1134293515,2450,2450,2450,2450,0
|
|
20240223,182500,1134293515,2450,2450,2450,2450,0
|
|
20240223,182400,1134293515,2450,2450,2450,2450,0
|
|
20240223,182300,1134293515,2450,2450,2450,2450,0
|
|
20240223,182200,1134293515,2450,2450,2450,2450,0
|
|
20240223,182100,1134293515,2450,2450,2450,2450,0
|
|
20240223,182000,1134293515,2450,2450,2450,2450,0
|
|
20240223,181900,1134293515,2450,2450,2450,2450,0
|
|
20240223,181800,1134293515,2450,2450,2450,2450,0
|
|
20240223,181700,1134293515,2450,2450,2450,2450,0
|
|
20240223,181600,1134293515,2450,2450,2450,2450,0
|
|
20240223,181500,1134293515,2450,2450,2450,2450,0
|
|
20240223,181400,1134293515,2450,2450,2450,2450,0
|
|
20240223,181300,1134293515,2450,2450,2450,2450,0
|
|
20240223,181200,1134293515,2450,2450,2450,2450,0
|
|
20240223,181100,1134293515,2450,2450,2450,2450,0
|
|
20240223,181000,1134293515,2450,2450,2450,2450,0
|
|
20240223,180900,1134293515,2450,2450,2450,2450,0
|
|
20240223,180800,1134293515,2450,2450,2450,2450,0
|
|
20240223,180700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,180600,1134293515,2450,2450,2450,2450,0
|
|
20240223,180500,1134293515,2450,2450,2450,2450,0
|
|
20240223,180400,1134293515,2450,2450,2450,2450,0
|
|
20240223,180300,1134293515,2450,2450,2450,2450,0
|
|
20240223,180200,1134293515,2450,2450,2450,2450,0
|
|
20240223,180100,1134293515,2450,2450,2450,2450,0
|
|
20240223,180000,1134293515,2450,2450,2450,2450,0
|
|
20240223,175900,1134293515,2450,2450,2450,2450,0
|
|
20240223,175800,1134293515,2450,2450,2450,2450,0
|
|
20240223,175700,1134293515,2450,2450,2450,2450,0
|
|
20240223,175600,1134293515,2450,2450,2450,2450,0
|
|
20240223,175500,1134293515,2450,2450,2450,2450,0
|
|
20240223,175400,1134293515,2450,2450,2450,2450,0
|
|
20240223,175300,1134293515,2450,2450,2450,2450,0
|
|
20240223,175200,1134293515,2450,2450,2450,2450,0
|
|
20240223,175100,1134293515,2450,2450,2450,2450,0
|
|
20240223,175000,1134293515,2450,2450,2450,2450,0
|
|
20240223,174900,1134293515,2450,2450,2450,2450,0
|
|
20240223,174800,1134293515,2450,2450,2450,2450,0
|
|
20240223,174700,1134293515,2450,2450,2450,2450,0
|
|
20240223,174600,1134293515,2450,2450,2450,2450,0
|
|
20240223,174500,1134293515,2450,2450,2450,2450,0
|
|
20240223,174400,1134293515,2450,2450,2450,2450,0
|
|
20240223,174300,1134293515,2450,2450,2450,2450,0
|
|
20240223,174200,1134293515,2450,2450,2450,2450,0
|
|
20240223,174100,1134293515,2450,2450,2450,2450,0
|
|
20240223,174000,1134293515,2450,2450,2450,2450,0
|
|
20240223,173900,1134293515,2450,2450,2450,2450,0
|
|
20240223,173800,1134293515,2450,2450,2450,2450,0
|
|
20240223,173700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,173600,1134293515,2450,2450,2450,2450,0
|
|
20240223,173500,1134293515,2450,2450,2450,2450,0
|
|
20240223,173400,1134293515,2450,2450,2450,2450,0
|
|
20240223,173300,1134293515,2450,2450,2450,2450,0
|
|
20240223,173200,1134293515,2450,2450,2450,2450,0
|
|
20240223,173100,1134293515,2450,2450,2450,2450,0
|
|
20240223,173000,1134293515,2450,2450,2450,2450,0
|
|
20240223,172900,1134293515,2450,2450,2450,2450,0
|
|
20240223,172800,1134293515,2450,2450,2450,2450,0
|
|
20240223,172700,1134293515,2450,2450,2450,2450,0
|
|
20240223,172600,1134293515,2450,2450,2450,2450,0
|
|
20240223,172500,1134293515,2450,2450,2450,2450,0
|
|
20240223,172400,1134293515,2450,2450,2450,2450,0
|
|
20240223,172300,1134293515,2450,2450,2450,2450,0
|
|
20240223,172200,1134293515,2450,2450,2450,2450,0
|
|
20240223,172100,1134293515,2450,2450,2450,2450,0
|
|
20240223,172000,1134293515,2450,2450,2450,2450,0
|
|
20240223,171900,1134293515,2450,2450,2450,2450,0
|
|
20240223,171800,1134293515,2450,2450,2450,2450,0
|
|
20240223,171700,1134293515,2450,2450,2450,2450,0
|
|
20240223,171600,1134293515,2450,2450,2450,2450,0
|
|
20240223,171500,1134293515,2450,2450,2450,2450,0
|
|
20240223,171400,1134293515,2450,2450,2450,2450,0
|
|
20240223,171300,1134293515,2450,2450,2450,2450,0
|
|
20240223,171200,1134293515,2450,2450,2450,2450,0
|
|
20240223,171100,1134293515,2450,2450,2450,2450,0
|
|
20240223,171000,1134293515,2450,2450,2450,2450,0
|
|
20240223,170900,1134293515,2450,2450,2450,2450,0
|
|
20240223,170800,1134293515,2450,2450,2450,2450,0
|
|
20240223,170700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,170600,1134293515,2450,2450,2450,2450,0
|
|
20240223,170500,1134293515,2450,2450,2450,2450,0
|
|
20240223,170400,1134293515,2450,2450,2450,2450,0
|
|
20240223,170300,1134293515,2450,2450,2450,2450,0
|
|
20240223,170200,1134293515,2450,2450,2450,2450,0
|
|
20240223,170100,1134293515,2450,2450,2450,2450,0
|
|
20240223,170000,1134293515,2450,2450,2450,2450,0
|
|
20240223,165900,1134293515,2450,2450,2450,2450,0
|
|
20240223,165800,1134293515,2450,2450,2450,2450,0
|
|
20240223,165700,1134293515,2450,2450,2450,2450,0
|
|
20240223,165600,1134293515,2450,2450,2450,2450,0
|
|
20240223,165500,1134293515,2450,2450,2450,2450,0
|
|
20240223,165400,1134293515,2450,2450,2450,2450,0
|
|
20240223,165300,1134293515,2450,2450,2450,2450,0
|
|
20240223,165200,1134293515,2450,2450,2450,2450,0
|
|
20240223,165100,1134293515,2450,2450,2450,2450,0
|
|
20240223,165000,1134293515,2450,2450,2450,2450,0
|
|
20240223,164900,1134293515,2450,2450,2450,2450,0
|
|
20240223,164800,1134293515,2450,2450,2450,2450,0
|
|
20240223,164700,1134293515,2450,2450,2450,2450,0
|
|
20240223,164600,1134293515,2450,2450,2450,2450,0
|
|
20240223,164500,1134293515,2450,2450,2450,2450,0
|
|
20240223,164400,1134293515,2450,2450,2450,2450,0
|
|
20240223,164300,1134293515,2450,2450,2450,2450,0
|
|
20240223,164200,1134293515,2450,2450,2450,2450,0
|
|
20240223,164100,1134293515,2450,2450,2450,2450,0
|
|
20240223,164000,1134293515,2450,2450,2450,2450,0
|
|
20240223,163900,1134293515,2450,2450,2450,2450,0
|
|
20240223,163800,1134293515,2450,2450,2450,2450,0
|
|
20240223,163700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,163600,1134293515,2450,2450,2450,2450,0
|
|
20240223,163500,1134293515,2450,2450,2450,2450,0
|
|
20240223,163400,1134293515,2450,2450,2450,2450,0
|
|
20240223,163300,1134293515,2450,2450,2450,2450,0
|
|
20240223,163200,1134293515,2450,2450,2450,2450,0
|
|
20240223,163100,1134293515,2450,2450,2450,2450,0
|
|
20240223,163000,1134293515,2450,2450,2450,2450,0
|
|
20240223,162900,1134293515,2450,2450,2450,2450,0
|
|
20240223,162800,1134293515,2450,2450,2450,2450,0
|
|
20240223,162700,1134293515,2450,2450,2450,2450,0
|
|
20240223,162600,1134293515,2450,2450,2450,2450,0
|
|
20240223,162500,1134293515,2450,2450,2450,2450,0
|
|
20240223,162400,1134293515,2450,2450,2450,2450,0
|
|
20240223,162300,1134293515,2450,2450,2450,2450,0
|
|
20240223,162200,1134293515,2450,2450,2450,2450,0
|
|
20240223,162100,1134293515,2450,2450,2450,2450,0
|
|
20240223,162000,1134293515,2450,2450,2450,2450,0
|
|
20240223,161900,1134293515,2450,2450,2450,2450,0
|
|
20240223,161800,1134293515,2450,2450,2450,2450,0
|
|
20240223,161700,1134293515,2450,2450,2450,2450,0
|
|
20240223,161600,1134293515,2450,2450,2450,2450,0
|
|
20240223,161500,1134293515,2450,2450,2450,2450,0
|
|
20240223,161400,1134293515,2450,2450,2450,2450,0
|
|
20240223,161300,1134293515,2450,2450,2450,2450,0
|
|
20240223,161200,1134293515,2450,2450,2450,2450,0
|
|
20240223,161100,1134293515,2450,2450,2450,2450,0
|
|
20240223,161000,1134293515,2450,2450,2450,2450,0
|
|
20240223,160900,1134293515,2450,2450,2450,2450,0
|
|
20240223,160800,1134293515,2450,2450,2450,2450,0
|
|
20240223,160700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,160600,1134293515,2450,2450,2450,2450,0
|
|
20240223,160500,1134293515,2450,2450,2450,2450,0
|
|
20240223,160400,1134293515,2450,2450,2450,2450,0
|
|
20240223,160300,1134293515,2450,2450,2450,2450,0
|
|
20240223,160200,1134293515,2450,2450,2450,2450,0
|
|
20240223,160100,1134293515,2450,2450,2450,2450,0
|
|
20240223,160000,1134293515,2450,2450,2450,2450,0
|
|
20240223,155900,1134293515,2450,2450,2450,2450,0
|
|
20240223,155800,1134293515,2450,2450,2450,2450,0
|
|
20240223,155700,1134293515,2450,2450,2450,2450,0
|
|
20240223,155600,1134293515,2450,2450,2450,2450,0
|
|
20240223,155500,1134293515,2450,2450,2450,2450,0
|
|
20240223,155400,1134293515,2450,2450,2450,2450,0
|
|
20240223,155300,1134293515,2450,2450,2450,2450,0
|
|
20240223,155200,1134293515,2450,2450,2450,2450,0
|
|
20240223,155100,1134293515,2450,2450,2450,2450,0
|
|
20240223,155000,1134293515,2450,2450,2450,2450,0
|
|
20240223,154900,1134293515,2450,2450,2450,2450,0
|
|
20240223,154800,1134293515,2450,2450,2450,2450,0
|
|
20240223,154700,1134293515,2450,2450,2450,2450,0
|
|
20240223,154600,1134293515,2450,2450,2450,2450,0
|
|
20240223,154500,1134293515,2450,2450,2450,2450,0
|
|
20240223,154400,1134293515,2450,2450,2450,2450,0
|
|
20240223,154300,1134293515,2450,2450,2450,2450,0
|
|
20240223,154200,1134293515,2450,2450,2450,2450,0
|
|
20240223,154100,1134293515,2450,2450,2450,2450,0
|
|
20240223,154000,1134293515,2450,2450,2450,2450,0
|
|
20240223,153900,1134293515,2450,2450,2450,2450,0
|
|
20240223,153800,1134293515,2450,2450,2450,2450,0
|
|
20240223,153700,1134293515,2450,2450,2450,2450,6344
|
|
20240223,153600,1134293515,2450,2450,2450,2450,0
|
|
20240223,153500,1134293515,2450,2450,2450,2450,0
|
|
20240223,153400,1134293515,2450,2450,2450,2450,0
|
|
20240223,153300,1134293515,2450,2450,2450,2450,0
|
|
20240223,153200,1134293515,2450,2450,2450,2450,0
|
|
20240223,153100,1134293515,2450,2450,2450,2450,0
|
|
20240223,153000,1134293515,2450,2450,2450,2450,6344
|
|
20240223,152900,1118750715,2455,2455,2455,2455,0
|
|
20240223,152800,1118750715,2455,2455,2455,2455,0
|
|
20240223,152700,1118750715,2455,2455,2455,2455,0
|
|
20240223,152600,1118750715,2455,2455,2455,2455,0
|
|
20240223,152500,1118750715,2455,2455,2455,2455,0
|
|
20240223,152400,1118750715,2455,2455,2455,2455,0
|
|
20240223,152300,1118750715,2455,2455,2455,2455,0
|
|
20240223,152200,1118750715,2455,2455,2455,2455,0
|
|
20240223,152100,1118750715,2455,2455,2455,2455,0
|
|
20240223,152000,1118750715,2455,2455,2455,2455,0
|
|
20240223,151900,1118750715,2455,2450,2455,2450,1171
|
|
20240223,151800,1115881515,2450,2450,2450,2450,7
|
|
20240223,151700,1115864365,2450,2460,2460,2450,49
|
|
20240223,151600,1115744205,2460,2460,2460,2460,0
|
|
20240223,151500,1115744205,2460,2460,2460,2460,11
|
|
20240223,151400,1115717145,2460,2440,2460,2440,146
|
|
20240223,151300,1115360885,2440,2460,2460,2440,2000
|
|
20240223,151200,1110475720,2460,2460,2460,2460,0
|
|
20240223,151100,1110475720,2460,2450,2460,2445,4537
|
|
20240223,151000,1099375045,2460,2450,2460,2450,419
|
|
20240223,150900,1098348475,2460,2460,2460,2460,0
|
|
20240223,150800,1098348475,2460,2460,2460,2460,1
|
|
20240223,150700,1098346015,2450,2450,2450,2450,202
|
|
20240223,150600,1097851115,2455,2460,2460,2455,19
|
|
20240223,150500,1097804420,2455,2455,2455,2455,1100
|
|
20240223,150400,1095103920,2455,2455,2455,2455,0
|
|
20240223,150300,1095103920,2455,2455,2455,2455,0
|
|
20240223,150200,1095103920,2455,2450,2455,2450,209
|
|
20240223,150100,1094591825,2450,2450,2450,2450,1000
|
|
20240223,150000,1092141825,2455,2455,2455,2455,0
|
|
20240223,145900,1092141825,2455,2455,2455,2455,24
|
|
20240223,145800,1092082905,2455,2455,2455,2455,10
|
|
20240223,145700,1092058355,2455,2455,2455,2455,1
|
|
20240223,145600,1092055900,2450,2450,2450,2450,196
|
|
20240223,145500,1091575700,2450,2450,2450,2450,1600
|
|
20240223,145400,1087655700,2450,2450,2450,2450,6854
|
|
20240223,145300,1070863400,2450,2450,2450,2445,244
|
|
20240223,145200,1070266800,2450,2450,2450,2450,0
|
|
20240223,145100,1070266800,2450,2450,2450,2450,0
|
|
20240223,145000,1070266800,2450,2450,2450,2450,0
|
|
20240223,144900,1070266800,2450,2445,2450,2440,1611
|
|
20240223,144800,1066329830,2450,2450,2450,2440,3009
|
|
20240223,144700,1058983545,2450,2445,2450,2445,2415
|
|
20240223,144600,1053078850,2450,2450,2450,2450,3
|
|
20240223,144500,1053071500,2445,2445,2445,2445,360
|
|
20240223,144400,1052191300,2445,2450,2450,2445,2
|
|
20240223,144300,1052186405,2450,2445,2450,2445,568
|
|
20240223,144200,1050797635,2450,2450,2450,2450,0
|
|
20240223,144100,1050797635,2450,2450,2450,2450,0
|
|
20240223,144000,1050797635,2450,2450,2450,2450,0
|
|
20240223,143900,1050797635,2450,2445,2450,2445,12
|
|
20240223,143800,1050768285,2450,2450,2450,2450,2426
|
|
20240223,143700,1044824585,2455,2455,2455,2455,0
|
|
20240223,143600,1044824585,2455,2455,2455,2455,1050
|
|
20240223,143500,1042246835,2450,2450,2455,2450,230
|
|
20240223,143400,1041683285,2450,2450,2450,2450,361
|
|
20240223,143300,1040798835,2450,2450,2450,2450,0
|
|
20240223,143200,1040798835,2450,2450,2450,2450,30
|
|
20240223,143100,1040725335,2450,2450,2450,2450,233
|
|
20240223,143000,1040154485,2455,2455,2455,2455,0
|
|
20240223,142900,1040154485,2455,2455,2455,2455,0
|
|
20240223,142800,1040154485,2455,2450,2455,2450,1052
|
|
20240223,142700,1037576825,2450,2450,2450,2450,100
|
|
20240223,142600,1037331825,2450,2450,2455,2450,200
|
|
20240223,142500,1036841775,2450,2450,2450,2450,10
|
|
20240223,142400,1036817275,2445,2445,2445,2445,0
|
|
20240223,142300,1036817275,2445,2450,2450,2445,518
|
|
20240223,142200,1035548265,2455,2455,2455,2455,10
|
|
20240223,142100,1035523715,2445,2445,2445,2445,0
|
|
20240223,142000,1035523715,2445,2445,2445,2445,500
|
|
20240223,141900,1034301215,2455,2455,2455,2455,1
|
|
20240223,141800,1034298760,2445,2445,2445,2445,0
|
|
20240223,141700,1034298760,2445,2445,2445,2445,1
|
|
20240223,141600,1034296315,2455,2455,2455,2455,0
|
|
20240223,141500,1034296315,2455,2450,2455,2450,4
|
|
20240223,141400,1034286510,2445,2455,2455,2445,2838
|
|
20240223,141300,1027342500,2455,2455,2455,2455,0
|
|
20240223,141200,1027342500,2455,2450,2455,2450,128
|
|
20240223,141100,1027028800,2450,2450,2450,2450,0
|
|
20240223,141000,1027028800,2450,2445,2450,2445,44
|
|
20240223,140900,1026921020,2450,2445,2450,2435,52595
|
|
20240223,140800,898811505,2455,2455,2455,2455,0
|
|
20240223,140700,898811505,2455,2440,2455,2440,16506
|
|
20240223,140600,858535260,2440,2435,2440,2435,1283
|
|
20240223,140500,855410905,2440,2440,2440,2440,10
|
|
20240223,140400,855386505,2440,2440,2440,2440,20
|
|
20240223,140300,855337705,2440,2450,2450,2430,38585
|
|
20240223,140200,761133575,2460,2460,2460,2460,228
|
|
20240223,140100,760572695,2450,2455,2455,2450,3521
|
|
20240223,140000,751946130,2450,2450,2450,2450,517
|
|
20240223,135900,750679480,2460,2460,2460,2460,30
|
|
20240223,135800,750605680,2450,2450,2450,2450,0
|
|
20240223,135700,750605680,2450,2450,2450,2450,100
|
|
20240223,135600,750360680,2460,2460,2460,2460,0
|
|
20240223,135500,750360680,2460,2460,2460,2460,0
|
|
20240223,135400,750360680,2460,2455,2460,2455,108
|
|
20240223,135300,750095035,2455,2455,2455,2455,2000
|
|
20240223,135200,745185035,2455,2455,2455,2455,0
|
|
20240223,135100,745185035,2455,2455,2455,2455,0
|
|
20240223,135000,745185035,2455,2455,2455,2455,0
|
|
20240223,134900,745185035,2455,2455,2455,2455,0
|
|
20240223,134800,745185035,2455,2455,2455,2455,0
|
|
20240223,134700,745185035,2455,2455,2455,2455,0
|
|
20240223,134600,745185035,2455,2455,2455,2455,0
|
|
20240223,134500,745185035,2455,2455,2455,2455,111
|
|
20240223,134400,744912530,2450,2450,2460,2450,2066
|
|
20240223,134300,739850730,2460,2460,2460,2460,0
|
|
20240223,134200,739850730,2460,2450,2460,2450,1513
|
|
20240223,134100,736143870,2450,2460,2460,2450,1001
|
|
20240223,134000,733691320,2455,2455,2455,2455,126
|
|
20240223,133900,733381990,2455,2455,2455,2455,4
|
|
20240223,133800,733372170,2460,2460,2460,2460,0
|
|
20240223,133700,733372170,2460,2460,2460,2460,2
|
|
20240223,133600,733367250,2460,2460,2460,2460,0
|
|
20240223,133500,733367250,2460,2460,2460,2460,10
|
|
20240223,133400,733342650,2460,2460,2460,2460,0
|
|
20240223,133300,733342650,2460,2460,2460,2460,13
|
|
20240223,133200,733310670,2455,2455,2455,2450,279
|
|
20240223,133100,732627095,2450,2450,2450,2450,3000
|
|
20240223,133000,725277095,2460,2460,2460,2460,0
|
|
20240223,132900,725277095,2460,2460,2460,2460,0
|
|
20240223,132800,725277095,2460,2460,2460,2460,0
|
|
20240223,132700,725277095,2460,2460,2460,2460,44
|
|
20240223,132600,725168855,2460,2460,2460,2460,0
|
|
20240223,132500,725168855,2460,2460,2460,2460,0
|
|
20240223,132400,725168855,2460,2460,2460,2460,0
|
|
20240223,132300,725168855,2460,2460,2460,2460,0
|
|
20240223,132200,725168855,2460,2460,2460,2460,0
|
|
20240223,132100,725168855,2460,2460,2460,2460,0
|
|
20240223,132000,725168855,2460,2460,2460,2460,0
|
|
20240223,131900,725168855,2460,2460,2460,2460,273
|
|
20240223,131800,724497275,2455,2460,2460,2455,966
|
|
20240223,131700,722121560,2455,2455,2455,2455,0
|
|
20240223,131600,722121560,2455,2455,2455,2455,513
|
|
20240223,131500,720862145,2465,2465,2465,2465,0
|
|
20240223,131400,720862145,2465,2460,2465,2460,2
|
|
20240223,131300,720857220,2460,2460,2460,2460,1512
|
|
20240223,131200,717137700,2460,2460,2460,2460,4
|
|
20240223,131100,717127860,2460,2460,2460,2460,0
|
|
20240223,131000,717127860,2460,2460,2460,2460,0
|
|
20240223,130900,717127860,2460,2460,2460,2460,0
|
|
20240223,130800,717127860,2460,2460,2460,2460,0
|
|
20240223,130700,717127860,2460,2460,2460,2460,0
|
|
20240223,130600,717127860,2460,2460,2460,2460,50
|
|
20240223,130500,717004860,2460,2460,2460,2460,0
|
|
20240223,130400,717004860,2460,2455,2460,2455,20
|
|
20240223,130300,716955710,2455,2455,2455,2455,513
|
|
20240223,130200,715696295,2460,2460,2460,2460,0
|
|
20240223,130100,715696295,2460,2455,2460,2455,511
|
|
20240223,130000,714441785,2455,2455,2455,2455,0
|
|
20240223,125900,714441785,2455,2455,2455,2455,0
|
|
20240223,125800,714441785,2455,2455,2455,2455,10
|
|
20240223,125700,714417235,2450,2450,2450,2450,1400
|
|
20240223,125600,710987235,2455,2455,2455,2455,40
|
|
20240223,125500,710889035,2455,2455,2460,2455,108
|
|
20240223,125400,710623500,2460,2450,2460,2450,447
|
|
20240223,125300,709527710,2450,2450,2450,2450,1521
|
|
20240223,125200,705801260,2450,2455,2455,2450,6412
|
|
20240223,125100,690085880,2465,2465,2465,2465,0
|
|
20240223,125000,690085880,2465,2465,2465,2465,0
|
|
20240223,124900,690085880,2465,2455,2465,2455,295
|
|
20240223,124800,689361155,2465,2465,2465,2465,0
|
|
20240223,124700,689361155,2465,2465,2465,2465,0
|
|
20240223,124600,689361155,2465,2465,2465,2465,5
|
|
20240223,124500,689348830,2465,2465,2465,2465,10
|
|
20240223,124400,689324180,2460,2460,2460,2450,4076
|
|
20240223,124300,679317575,2455,2455,2455,2455,4000
|
|
20240223,124200,669497575,2455,2455,2455,2455,300
|
|
20240223,124100,668761075,2460,2455,2465,2455,35
|
|
20240223,124000,668675000,2470,2470,2470,2470,85
|
|
20240223,123900,668465050,2455,2455,2455,2455,3000
|
|
20240223,123800,661100050,2460,2460,2460,2460,3661
|
|
20240223,123700,652093990,2470,2470,2470,2470,0
|
|
20240223,123600,652093990,2470,2470,2470,2470,0
|
|
20240223,123500,652093990,2470,2460,2470,2460,20
|
|
20240223,123400,652044690,2470,2470,2470,2470,0
|
|
20240223,123300,652044690,2470,2470,2470,2470,5
|
|
20240223,123200,652032340,2470,2470,2470,2470,0
|
|
20240223,123100,652032340,2470,2470,2470,2470,0
|
|
20240223,123000,652032340,2470,2470,2470,2470,10
|
|
20240223,122900,652007640,2460,2460,2460,2460,6449
|
|
20240223,122800,636143100,2470,2470,2470,2470,1
|
|
20240223,122700,636140630,2470,2470,2470,2470,10
|
|
20240223,122600,636115930,2470,2470,2470,2470,10
|
|
20240223,122500,636091230,2460,2460,2460,2460,546
|
|
20240223,122400,634748070,2470,2470,2470,2470,0
|
|
20240223,122300,634748070,2470,2470,2470,2470,0
|
|
20240223,122200,634748070,2470,2470,2470,2470,0
|
|
20240223,122100,634748070,2470,2470,2470,2470,21
|
|
20240223,122000,634696200,2470,2470,2470,2470,500
|
|
20240223,121900,633461200,2460,2460,2460,2460,82
|
|
20240223,121800,633259480,2465,2465,2465,2465,0
|
|
20240223,121700,633259480,2465,2465,2465,2465,0
|
|
20240223,121600,633259480,2465,2465,2470,2465,19
|
|
20240223,121500,633212640,2465,2465,2465,2465,0
|
|
20240223,121400,633212640,2465,2465,2465,2465,1009
|
|
20240223,121300,630725455,2465,2465,2465,2465,500
|
|
20240223,121200,629492955,2465,2465,2465,2465,0
|
|
20240223,121100,629492955,2465,2465,2465,2465,1
|
|
20240223,121000,629490490,2465,2465,2465,2465,0
|
|
20240223,120900,629490490,2465,2465,2465,2465,535
|
|
20240223,120800,628171715,2465,2465,2465,2465,0
|
|
20240223,120700,628171715,2465,2465,2465,2465,0
|
|
20240223,120600,628171715,2465,2465,2465,2465,0
|
|
20240223,120500,628171715,2465,2465,2465,2465,42
|
|
20240223,120400,628068185,2465,2465,2465,2465,0
|
|
20240223,120300,628068185,2465,2465,2475,2465,1108
|
|
20240223,120200,625336525,2475,2475,2475,2475,0
|
|
20240223,120100,625336525,2475,2475,2475,2475,0
|
|
20240223,120000,625336525,2475,2475,2475,2475,0
|
|
20240223,115900,625336525,2475,2475,2475,2475,0
|
|
20240223,115800,625336525,2475,2475,2475,2475,0
|
|
20240223,115700,625336525,2475,2475,2475,2475,0
|
|
20240223,115600,625336525,2475,2475,2475,2475,0
|
|
20240223,115500,625336525,2475,2475,2475,2475,0
|
|
20240223,115400,625336525,2475,2475,2475,2475,1
|
|
20240223,115300,625334050,2475,2475,2475,2475,10
|
|
20240223,115200,625309300,2475,2475,2475,2475,50
|
|
20240223,115100,625185550,2465,2465,2465,2465,6860
|
|
20240223,115000,608275650,2465,2465,2465,2465,826
|
|
20240223,114900,606239560,2475,2475,2475,2475,0
|
|
20240223,114800,606239560,2475,2475,2475,2475,4
|
|
20240223,114700,606229660,2475,2475,2475,2475,0
|
|
20240223,114600,606229660,2475,2475,2475,2475,0
|
|
20240223,114500,606229660,2475,2475,2475,2475,0
|
|
20240223,114400,606229660,2475,2470,2475,2470,950
|
|
20240223,114300,603881485,2470,2470,2475,2470,1800
|
|
20240223,114200,599432985,2470,2470,2470,2470,0
|
|
20240223,114100,599432985,2470,2470,2470,2470,365
|
|
20240223,114000,598531435,2470,2470,2470,2470,0
|
|
20240223,113900,598531435,2470,2470,2470,2470,0
|
|
20240223,113800,598531435,2470,2470,2470,2470,0
|
|
20240223,113700,598531435,2470,2470,2470,2470,0
|
|
20240223,113600,598531435,2470,2470,2470,2470,59
|
|
20240223,113500,598385705,2480,2480,2480,2480,1
|
|
20240223,113400,598383225,2480,2480,2480,2480,0
|
|
20240223,113300,598383225,2480,2480,2480,2480,0
|
|
20240223,113200,598383225,2480,2480,2480,2480,0
|
|
20240223,113100,598383225,2480,2470,2480,2470,344
|
|
20240223,113000,597530205,2475,2475,2475,2475,3151
|
|
20240223,112900,589731480,2475,2475,2475,2475,0
|
|
20240223,112800,589731480,2475,2475,2475,2475,334
|
|
20240223,112700,588904830,2465,2465,2465,2465,1000
|
|
20240223,112600,586439830,2470,2470,2470,2470,0
|
|
20240223,112500,586439830,2470,2470,2470,2470,34
|
|
20240223,112400,586355850,2470,2470,2470,2470,0
|
|
20240223,112300,586355850,2470,2470,2470,2470,14
|
|
20240223,112200,586321270,2470,2470,2470,2470,859
|
|
20240223,112100,584199540,2470,2470,2470,2470,641
|
|
20240223,112000,582616270,2470,2470,2470,2470,1
|
|
20240223,111900,582613800,2470,2470,2470,2470,20
|
|
20240223,111800,582564400,2470,2470,2470,2470,11
|
|
20240223,111700,582537230,2470,2470,2470,2470,1
|
|
20240223,111600,582534760,2475,2475,2475,2475,1
|
|
20240223,111500,582532285,2470,2470,2470,2470,0
|
|
20240223,111400,582532285,2470,2475,2475,2470,77
|
|
20240223,111300,582341845,2475,2465,2475,2465,2134
|
|
20240223,111200,577078195,2475,2470,2475,2470,13
|
|
20240223,111100,577046025,2470,2470,2470,2470,519
|
|
20240223,111000,575764095,2475,2470,2475,2470,65
|
|
20240223,110900,575603540,2475,2475,2475,2475,100
|
|
20240223,110800,575356040,2475,2475,2475,2475,0
|
|
20240223,110700,575356040,2475,2475,2475,2475,510
|
|
20240223,110600,574093790,2475,2475,2475,2475,1
|
|
20240223,110500,574091315,2470,2470,2470,2470,0
|
|
20240223,110400,574091315,2470,2470,2470,2470,800
|
|
20240223,110300,572115315,2475,2475,2475,2475,0
|
|
20240223,110200,572115315,2475,2475,2475,2475,40
|
|
20240223,110100,572016315,2475,2475,2475,2475,0
|
|
20240223,110000,572016315,2475,2475,2475,2475,30
|
|
20240223,105900,571942065,2475,2470,2475,2470,250
|
|
20240223,105800,571323565,2470,2465,2470,2465,1125
|
|
20240223,105700,568545010,2470,2470,2470,2470,12
|
|
20240223,105600,568515370,2465,2465,2465,2465,51
|
|
20240223,105500,568389655,2470,2470,2470,2470,0
|
|
20240223,105400,568389655,2470,2470,2470,2470,2
|
|
20240223,105300,568384715,2470,2470,2470,2470,1
|
|
20240223,105200,568382245,2470,2470,2470,2470,0
|
|
20240223,105100,568382245,2470,2470,2470,2470,3533
|
|
20240223,105000,559655735,2470,2470,2470,2470,10
|
|
20240223,104900,559631035,2465,2465,2465,2465,5
|
|
20240223,104800,559618710,2470,2470,2470,2470,0
|
|
20240223,104700,559618710,2470,2460,2470,2460,301
|
|
20240223,104600,558878240,2470,2465,2470,2460,131
|
|
20240223,104500,558555965,2465,2465,2465,2465,250
|
|
20240223,104400,557939715,2470,2470,2470,2470,100
|
|
20240223,104300,557692715,2470,2470,2470,2470,0
|
|
20240223,104200,557692715,2470,2470,2470,2470,0
|
|
20240223,104100,557692715,2470,2470,2470,2470,140
|
|
20240223,104000,557346915,2475,2475,2475,2465,2426
|
|
20240223,103900,551363560,2480,2480,2480,2480,4
|
|
20240223,103800,551353640,2475,2475,2475,2475,1000
|
|
20240223,103700,548878640,2480,2480,2480,2480,20
|
|
20240223,103600,548829040,2485,2485,2485,2485,140
|
|
20240223,103500,548481140,2485,2485,2485,2485,0
|
|
20240223,103400,548481140,2485,2485,2485,2485,1
|
|
20240223,103300,548478655,2480,2480,2480,2480,1
|
|
20240223,103200,548476175,2480,2480,2480,2480,6
|
|
20240223,103100,548461295,2480,2480,2480,2480,0
|
|
20240223,103000,548461295,2480,2480,2480,2480,2021
|
|
20240223,102900,543449215,2480,2480,2480,2480,15
|
|
20240223,102800,543412015,2480,2480,2480,2480,298
|
|
20240223,102700,542672975,2480,2480,2480,2480,60
|
|
20240223,102600,542524175,2485,2495,2495,2485,1205
|
|
20240223,102500,539517750,2495,2490,2495,2490,8
|
|
20240223,102400,539497805,2495,2480,2495,2480,4608
|
|
20240223,102300,528044090,2480,2475,2480,2475,5237
|
|
20240223,102200,515074800,2470,2470,2470,2470,0
|
|
20240223,102100,515074800,2470,2475,2475,2470,51
|
|
20240223,102000,514948580,2475,2475,2475,2475,2
|
|
20240223,101900,514943630,2470,2470,2470,2470,2051
|
|
20240223,101800,509877660,2470,2470,2470,2470,0
|
|
20240223,101700,509877660,2470,2470,2470,2470,1
|
|
20240223,101600,509875190,2460,2460,2460,2460,2706
|
|
20240223,101500,503218430,2470,2460,2470,2460,614
|
|
20240223,101400,501707710,2465,2465,2470,2465,498
|
|
20240223,101300,500477730,2470,2470,2470,2470,0
|
|
20240223,101200,500477730,2470,2470,2470,2470,0
|
|
20240223,101100,500477730,2470,2470,2470,2470,500
|
|
20240223,101000,499242730,2470,2465,2470,2465,101
|
|
20240223,100900,498993760,2465,2465,2465,2460,126
|
|
20240223,100800,498683370,2465,2465,2465,2465,14
|
|
20240223,100700,498648860,2465,2465,2465,2465,0
|
|
20240223,100600,498648860,2465,2465,2465,2465,6
|
|
20240223,100500,498634070,2465,2465,2465,2465,127
|
|
20240223,100400,498321015,2475,2475,2475,2465,380
|
|
20240223,100300,497383295,2475,2475,2475,2475,1
|
|
20240223,100200,497380820,2465,2465,2465,2465,100
|
|
20240223,100100,497134320,2465,2460,2465,2460,1068
|
|
20240223,100000,494506700,2465,2465,2465,2465,43
|
|
20240223,095900,494400705,2465,2470,2475,2465,792
|
|
20240223,095800,492446240,2475,2475,2475,2475,0
|
|
20240223,095700,492446240,2475,2475,2475,2475,100
|
|
20240223,095600,492198740,2475,2475,2475,2475,1388
|
|
20240223,095500,488763440,2475,2470,2475,2470,212
|
|
20240223,095400,488239290,2465,2465,2465,2465,821
|
|
20240223,095300,486215525,2460,2460,2460,2460,53
|
|
20240223,095200,486085145,2460,2455,2460,2455,5863
|
|
20240223,095100,471675980,2455,2455,2455,2455,1086
|
|
20240223,095000,469009850,2455,2455,2455,2455,210
|
|
20240223,094900,468494300,2460,2465,2465,2445,2028
|
|
20240223,094800,463534850,2445,2460,2470,2440,12805
|
|
20240223,094700,432209065,2460,2455,2460,2450,18347
|
|
20240223,094600,387215015,2460,2460,2460,2460,145
|
|
20240223,094500,386858315,2465,2465,2465,2465,2
|
|
20240223,094400,386853385,2465,2455,2465,2455,5
|
|
20240223,094300,386841070,2465,2450,2465,2450,86
|
|
20240223,094200,386629900,2450,2455,2455,2450,9660
|
|
20240223,094100,362932970,2470,2460,2470,2460,10
|
|
20240223,094000,362908360,2470,2455,2470,2455,6998
|
|
20240223,093900,345728220,2470,2460,2470,2455,825
|
|
20240223,093800,343700210,2455,2455,2455,2450,4385
|
|
20240223,093700,332937585,2455,2455,2455,2455,5123
|
|
20240223,093600,320360620,2460,2455,2460,2455,373
|
|
20240223,093500,319444045,2455,2460,2460,2455,6430
|
|
20240223,093400,303657025,2460,2470,2470,2450,20019
|
|
20240223,093300,254429320,2465,2475,2475,2465,13885
|
|
20240223,093200,220134360,2475,2485,2485,2475,538
|
|
20240223,093100,218802790,2475,2480,2480,2475,353
|
|
20240223,093000,217927360,2485,2485,2485,2485,3
|
|
20240223,092900,217919905,2480,2485,2485,2475,575
|
|
20240223,092800,216496180,2485,2485,2485,2475,237
|
|
20240223,092700,215909545,2485,2470,2485,2470,510
|
|
20240223,092600,214649705,2470,2475,2475,2470,6117
|
|
20240223,092500,199527630,2475,2475,2480,2475,3735
|
|
20240223,092400,190283500,2480,2475,2480,2475,116
|
|
20240223,092300,189996320,2475,2480,2480,2475,261
|
|
20240223,092200,189350060,2480,2480,2480,2470,1460
|
|
20240223,092100,185743665,2475,2480,2480,2470,315
|
|
20240223,092000,184962985,2470,2470,2470,2470,3787
|
|
20240223,091900,175609095,2470,2475,2485,2470,6490
|
|
20240223,091800,159558825,2475,2480,2500,2475,7709
|
|
20240223,091700,140455350,2480,2495,2500,2480,1572
|
|
20240223,091600,136541105,2495,2495,2495,2480,225
|
|
20240223,091500,135980025,2495,2495,2495,2495,5
|
|
20240223,091400,135967550,2495,2485,2495,2480,5416
|
|
20240223,091300,122519920,2485,2485,2485,2485,457
|
|
20240223,091200,121384275,2490,2490,2490,2485,4511
|
|
20240223,091100,110171740,2490,2490,2490,2490,0
|
|
20240223,091000,110171740,2490,2495,2495,2490,162
|
|
20240223,090900,109768050,2485,2505,2505,2485,16627
|
|
20240223,090800,68295310,2500,2500,2505,2500,998
|
|
20240223,090700,65800305,2500,2500,2500,2500,1110
|
|
20240223,090600,63025305,2500,2505,2505,2500,379
|
|
20240223,090500,62077785,2500,2500,2500,2495,4622
|
|
20240223,090400,50528085,2505,2505,2515,2500,1950
|
|
20240223,090300,45645735,2500,2510,2520,2500,4953
|
|
20240223,090200,33233465,2525,2515,2525,2510,2640
|
|
20240223,090100,26602790,2525,2520,2525,2515,1258
|
|
20240223,090000,23432340,2510,2520,2520,2510,9300
|