618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,191400,6664794440,12650,12650,12650,12650,0
|
|
20240223,191300,6664794440,12650,12650,12650,12650,0
|
|
20240223,191200,6664794440,12650,12650,12650,12650,0
|
|
20240223,191100,6664794440,12650,12650,12650,12650,0
|
|
20240223,191000,6664794440,12650,12650,12650,12650,0
|
|
20240223,190900,6664794440,12650,12650,12650,12650,0
|
|
20240223,190800,6664794440,12650,12650,12650,12650,0
|
|
20240223,190700,6664794440,12650,12650,12650,12650,0
|
|
20240223,190600,6664794440,12650,12650,12650,12650,0
|
|
20240223,190500,6664794440,12650,12650,12650,12650,0
|
|
20240223,190400,6664794440,12650,12650,12650,12650,0
|
|
20240223,190300,6664794440,12650,12650,12650,12650,0
|
|
20240223,190200,6664794440,12650,12650,12650,12650,0
|
|
20240223,190100,6664794440,12650,12650,12650,12650,0
|
|
20240223,190000,6664794440,12650,12650,12650,12650,0
|
|
20240223,185900,6664794440,12650,12650,12650,12650,0
|
|
20240223,185800,6664794440,12650,12650,12650,12650,0
|
|
20240223,185700,6664794440,12650,12650,12650,12650,0
|
|
20240223,185600,6664794440,12650,12650,12650,12650,0
|
|
20240223,185500,6664794440,12650,12650,12650,12650,0
|
|
20240223,185400,6664794440,12650,12650,12650,12650,0
|
|
20240223,185300,6664794440,12650,12650,12650,12650,0
|
|
20240223,185200,6664794440,12650,12650,12650,12650,0
|
|
20240223,185100,6664794440,12650,12650,12650,12650,0
|
|
20240223,185000,6664794440,12650,12650,12650,12650,0
|
|
20240223,184900,6664794440,12650,12650,12650,12650,0
|
|
20240223,184800,6664794440,12650,12650,12650,12650,0
|
|
20240223,184700,6664794440,12650,12650,12650,12650,0
|
|
20240223,184600,6664794440,12650,12650,12650,12650,0
|
|
20240223,184500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,184400,6664794440,12650,12650,12650,12650,0
|
|
20240223,184300,6664794440,12650,12650,12650,12650,0
|
|
20240223,184200,6664794440,12650,12650,12650,12650,0
|
|
20240223,184100,6664794440,12650,12650,12650,12650,0
|
|
20240223,184000,6664794440,12650,12650,12650,12650,0
|
|
20240223,183900,6664794440,12650,12650,12650,12650,0
|
|
20240223,183800,6664794440,12650,12650,12650,12650,0
|
|
20240223,183700,6664794440,12650,12650,12650,12650,0
|
|
20240223,183600,6664794440,12650,12650,12650,12650,0
|
|
20240223,183500,6664794440,12650,12650,12650,12650,0
|
|
20240223,183400,6664794440,12650,12650,12650,12650,0
|
|
20240223,183300,6664794440,12650,12650,12650,12650,0
|
|
20240223,183200,6664794440,12650,12650,12650,12650,0
|
|
20240223,183100,6664794440,12650,12650,12650,12650,0
|
|
20240223,183000,6664794440,12650,12650,12650,12650,0
|
|
20240223,182900,6664794440,12650,12650,12650,12650,0
|
|
20240223,182800,6664794440,12650,12650,12650,12650,0
|
|
20240223,182700,6664794440,12650,12650,12650,12650,0
|
|
20240223,182600,6664794440,12650,12650,12650,12650,0
|
|
20240223,182500,6664794440,12650,12650,12650,12650,0
|
|
20240223,182400,6664794440,12650,12650,12650,12650,0
|
|
20240223,182300,6664794440,12650,12650,12650,12650,0
|
|
20240223,182200,6664794440,12650,12650,12650,12650,0
|
|
20240223,182100,6664794440,12650,12650,12650,12650,0
|
|
20240223,182000,6664794440,12650,12650,12650,12650,0
|
|
20240223,181900,6664794440,12650,12650,12650,12650,0
|
|
20240223,181800,6664794440,12650,12650,12650,12650,0
|
|
20240223,181700,6664794440,12650,12650,12650,12650,0
|
|
20240223,181600,6664794440,12650,12650,12650,12650,0
|
|
20240223,181500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,181400,6664794440,12650,12650,12650,12650,0
|
|
20240223,181300,6664794440,12650,12650,12650,12650,0
|
|
20240223,181200,6664794440,12650,12650,12650,12650,0
|
|
20240223,181100,6664794440,12650,12650,12650,12650,0
|
|
20240223,181000,6664794440,12650,12650,12650,12650,0
|
|
20240223,180900,6664794440,12650,12650,12650,12650,0
|
|
20240223,180800,6664794440,12650,12650,12650,12650,0
|
|
20240223,180700,6664794440,12650,12650,12650,12650,0
|
|
20240223,180600,6664794440,12650,12650,12650,12650,0
|
|
20240223,180500,6664794440,12650,12650,12650,12650,0
|
|
20240223,180400,6664794440,12650,12650,12650,12650,0
|
|
20240223,180300,6664794440,12650,12650,12650,12650,0
|
|
20240223,180200,6664794440,12650,12650,12650,12650,0
|
|
20240223,180100,6664794440,12650,12650,12650,12650,0
|
|
20240223,180000,6664794440,12650,12650,12650,12650,0
|
|
20240223,175900,6664794440,12650,12650,12650,12650,0
|
|
20240223,175800,6664794440,12650,12650,12650,12650,0
|
|
20240223,175700,6664794440,12650,12650,12650,12650,0
|
|
20240223,175600,6664794440,12650,12650,12650,12650,0
|
|
20240223,175500,6664794440,12650,12650,12650,12650,0
|
|
20240223,175400,6664794440,12650,12650,12650,12650,0
|
|
20240223,175300,6664794440,12650,12650,12650,12650,0
|
|
20240223,175200,6664794440,12650,12650,12650,12650,0
|
|
20240223,175100,6664794440,12650,12650,12650,12650,0
|
|
20240223,175000,6664794440,12650,12650,12650,12650,0
|
|
20240223,174900,6664794440,12650,12650,12650,12650,0
|
|
20240223,174800,6664794440,12650,12650,12650,12650,0
|
|
20240223,174700,6664794440,12650,12650,12650,12650,0
|
|
20240223,174600,6664794440,12650,12650,12650,12650,0
|
|
20240223,174500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,174400,6664794440,12650,12650,12650,12650,0
|
|
20240223,174300,6664794440,12650,12650,12650,12650,0
|
|
20240223,174200,6664794440,12650,12650,12650,12650,0
|
|
20240223,174100,6664794440,12650,12650,12650,12650,0
|
|
20240223,174000,6664794440,12650,12650,12650,12650,0
|
|
20240223,173900,6664794440,12650,12650,12650,12650,0
|
|
20240223,173800,6664794440,12650,12650,12650,12650,0
|
|
20240223,173700,6664794440,12650,12650,12650,12650,0
|
|
20240223,173600,6664794440,12650,12650,12650,12650,0
|
|
20240223,173500,6664794440,12650,12650,12650,12650,0
|
|
20240223,173400,6664794440,12650,12650,12650,12650,0
|
|
20240223,173300,6664794440,12650,12650,12650,12650,0
|
|
20240223,173200,6664794440,12650,12650,12650,12650,0
|
|
20240223,173100,6664794440,12650,12650,12650,12650,0
|
|
20240223,173000,6664794440,12650,12650,12650,12650,0
|
|
20240223,172900,6664794440,12650,12650,12650,12650,0
|
|
20240223,172800,6664794440,12650,12650,12650,12650,0
|
|
20240223,172700,6664794440,12650,12650,12650,12650,0
|
|
20240223,172600,6664794440,12650,12650,12650,12650,0
|
|
20240223,172500,6664794440,12650,12650,12650,12650,0
|
|
20240223,172400,6664794440,12650,12650,12650,12650,0
|
|
20240223,172300,6664794440,12650,12650,12650,12650,0
|
|
20240223,172200,6664794440,12650,12650,12650,12650,0
|
|
20240223,172100,6664794440,12650,12650,12650,12650,0
|
|
20240223,172000,6664794440,12650,12650,12650,12650,0
|
|
20240223,171900,6664794440,12650,12650,12650,12650,0
|
|
20240223,171800,6664794440,12650,12650,12650,12650,0
|
|
20240223,171700,6664794440,12650,12650,12650,12650,0
|
|
20240223,171600,6664794440,12650,12650,12650,12650,0
|
|
20240223,171500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,171400,6664794440,12650,12650,12650,12650,0
|
|
20240223,171300,6664794440,12650,12650,12650,12650,0
|
|
20240223,171200,6664794440,12650,12650,12650,12650,0
|
|
20240223,171100,6664794440,12650,12650,12650,12650,0
|
|
20240223,171000,6664794440,12650,12650,12650,12650,0
|
|
20240223,170900,6664794440,12650,12650,12650,12650,0
|
|
20240223,170800,6664794440,12650,12650,12650,12650,0
|
|
20240223,170700,6664794440,12650,12650,12650,12650,0
|
|
20240223,170600,6664794440,12650,12650,12650,12650,0
|
|
20240223,170500,6664794440,12650,12650,12650,12650,0
|
|
20240223,170400,6664794440,12650,12650,12650,12650,0
|
|
20240223,170300,6664794440,12650,12650,12650,12650,0
|
|
20240223,170200,6664794440,12650,12650,12650,12650,0
|
|
20240223,170100,6664794440,12650,12650,12650,12650,0
|
|
20240223,170000,6664794440,12650,12650,12650,12650,0
|
|
20240223,165900,6664794440,12650,12650,12650,12650,0
|
|
20240223,165800,6664794440,12650,12650,12650,12650,0
|
|
20240223,165700,6664794440,12650,12650,12650,12650,0
|
|
20240223,165600,6664794440,12650,12650,12650,12650,0
|
|
20240223,165500,6664794440,12650,12650,12650,12650,0
|
|
20240223,165400,6664794440,12650,12650,12650,12650,0
|
|
20240223,165300,6664794440,12650,12650,12650,12650,0
|
|
20240223,165200,6664794440,12650,12650,12650,12650,0
|
|
20240223,165100,6664794440,12650,12650,12650,12650,0
|
|
20240223,165000,6664794440,12650,12650,12650,12650,0
|
|
20240223,164900,6664794440,12650,12650,12650,12650,0
|
|
20240223,164800,6664794440,12650,12650,12650,12650,0
|
|
20240223,164700,6664794440,12650,12650,12650,12650,0
|
|
20240223,164600,6664794440,12650,12650,12650,12650,0
|
|
20240223,164500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,164400,6664794440,12650,12650,12650,12650,0
|
|
20240223,164300,6664794440,12650,12650,12650,12650,0
|
|
20240223,164200,6664794440,12650,12650,12650,12650,0
|
|
20240223,164100,6664794440,12650,12650,12650,12650,0
|
|
20240223,164000,6664794440,12650,12650,12650,12650,0
|
|
20240223,163900,6664794440,12650,12650,12650,12650,0
|
|
20240223,163800,6664794440,12650,12650,12650,12650,0
|
|
20240223,163700,6664794440,12650,12650,12650,12650,0
|
|
20240223,163600,6664794440,12650,12650,12650,12650,0
|
|
20240223,163500,6664794440,12650,12650,12650,12650,0
|
|
20240223,163400,6664794440,12650,12650,12650,12650,0
|
|
20240223,163300,6664794440,12650,12650,12650,12650,0
|
|
20240223,163200,6664794440,12650,12650,12650,12650,0
|
|
20240223,163100,6664794440,12650,12650,12650,12650,0
|
|
20240223,163000,6664794440,12650,12650,12650,12650,0
|
|
20240223,162900,6664794440,12650,12650,12650,12650,0
|
|
20240223,162800,6664794440,12650,12650,12650,12650,0
|
|
20240223,162700,6664794440,12650,12650,12650,12650,0
|
|
20240223,162600,6664794440,12650,12650,12650,12650,0
|
|
20240223,162500,6664794440,12650,12650,12650,12650,0
|
|
20240223,162400,6664794440,12650,12650,12650,12650,0
|
|
20240223,162300,6664794440,12650,12650,12650,12650,0
|
|
20240223,162200,6664794440,12650,12650,12650,12650,0
|
|
20240223,162100,6664794440,12650,12650,12650,12650,0
|
|
20240223,162000,6664794440,12650,12650,12650,12650,0
|
|
20240223,161900,6664794440,12650,12650,12650,12650,0
|
|
20240223,161800,6664794440,12650,12650,12650,12650,0
|
|
20240223,161700,6664794440,12650,12650,12650,12650,0
|
|
20240223,161600,6664794440,12650,12650,12650,12650,0
|
|
20240223,161500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,161400,6664794440,12650,12650,12650,12650,0
|
|
20240223,161300,6664794440,12650,12650,12650,12650,0
|
|
20240223,161200,6664794440,12650,12650,12650,12650,0
|
|
20240223,161100,6664794440,12650,12650,12650,12650,0
|
|
20240223,161000,6664794440,12650,12650,12650,12650,0
|
|
20240223,160900,6664794440,12650,12650,12650,12650,0
|
|
20240223,160800,6664794440,12650,12650,12650,12650,0
|
|
20240223,160700,6664794440,12650,12650,12650,12650,0
|
|
20240223,160600,6664794440,12650,12650,12650,12650,0
|
|
20240223,160500,6664794440,12650,12650,12650,12650,0
|
|
20240223,160400,6664794440,12650,12650,12650,12650,0
|
|
20240223,160300,6664794440,12650,12650,12650,12650,0
|
|
20240223,160200,6664794440,12650,12650,12650,12650,0
|
|
20240223,160100,6664794440,12650,12650,12650,12650,0
|
|
20240223,160000,6664794440,12650,12650,12650,12650,0
|
|
20240223,155900,6664794440,12650,12650,12650,12650,0
|
|
20240223,155800,6664794440,12650,12650,12650,12650,0
|
|
20240223,155700,6664794440,12650,12650,12650,12650,0
|
|
20240223,155600,6664794440,12650,12650,12650,12650,0
|
|
20240223,155500,6664794440,12650,12650,12650,12650,0
|
|
20240223,155400,6664794440,12650,12650,12650,12650,0
|
|
20240223,155300,6664794440,12650,12650,12650,12650,0
|
|
20240223,155200,6664794440,12650,12650,12650,12650,0
|
|
20240223,155100,6664794440,12650,12650,12650,12650,0
|
|
20240223,155000,6664794440,12650,12650,12650,12650,0
|
|
20240223,154900,6664794440,12650,12650,12650,12650,0
|
|
20240223,154800,6664794440,12650,12650,12650,12650,0
|
|
20240223,154700,6664794440,12650,12650,12650,12650,0
|
|
20240223,154600,6664794440,12650,12650,12650,12650,0
|
|
20240223,154500,6664794440,12650,12650,12650,12650,10459
|
|
20240223,154400,6664794440,12650,12650,12650,12650,0
|
|
20240223,154300,6664794440,12650,12650,12650,12650,0
|
|
20240223,154200,6664794440,12650,12650,12650,12650,0
|
|
20240223,154100,6664794440,12650,12650,12650,12650,0
|
|
20240223,154000,6664794440,12650,12650,12650,12650,0
|
|
20240223,153900,6664794440,12650,12650,12650,12650,0
|
|
20240223,153800,6664794440,12650,12650,12650,12650,0
|
|
20240223,153700,6664794440,12650,12650,12650,12650,0
|
|
20240223,153600,6664794440,12650,12650,12650,12650,0
|
|
20240223,153500,6664794440,12650,12650,12650,12650,0
|
|
20240223,153400,6664794440,12650,12650,12650,12650,0
|
|
20240223,153300,6664794440,12650,12650,12650,12650,0
|
|
20240223,153200,6664794440,12650,12650,12650,12650,0
|
|
20240223,153100,6664794440,12650,12650,12650,12650,0
|
|
20240223,153000,6664794440,12650,12650,12650,12650,10459
|
|
20240223,152900,6532488090,12630,12630,12630,12630,0
|
|
20240223,152800,6532488090,12630,12630,12630,12630,0
|
|
20240223,152700,6532488090,12630,12630,12630,12630,0
|
|
20240223,152600,6532488090,12630,12630,12630,12630,0
|
|
20240223,152500,6532488090,12630,12630,12630,12630,0
|
|
20240223,152400,6532488090,12630,12630,12630,12630,0
|
|
20240223,152300,6532488090,12630,12630,12630,12630,0
|
|
20240223,152200,6532488090,12630,12630,12630,12630,0
|
|
20240223,152100,6532488090,12630,12630,12630,12630,0
|
|
20240223,152000,6532488090,12630,12630,12630,12630,0
|
|
20240223,151900,6532488090,12630,12630,12640,12620,580
|
|
20240223,151800,6525163630,12630,12610,12630,12610,646
|
|
20240223,151700,6517011070,12610,12600,12620,12600,1107
|
|
20240223,151600,6503052410,12600,12600,12610,12600,279
|
|
20240223,151500,6499536530,12600,12600,12610,12600,485
|
|
20240223,151400,6493425180,12600,12600,12610,12600,1049
|
|
20240223,151300,6480203230,12600,12610,12610,12600,520
|
|
20240223,151200,6473650960,12600,12600,12610,12600,1082
|
|
20240223,151100,6460011140,12610,12600,12610,12600,513
|
|
20240223,151000,6453546470,12600,12600,12610,12600,1892
|
|
20240223,150900,6429707030,12600,12610,12610,12600,373
|
|
20240223,150800,6425007220,12600,12600,12600,12590,622
|
|
20240223,150700,6417171200,12600,12590,12600,12590,599
|
|
20240223,150600,6409625090,12600,12600,12610,12590,1386
|
|
20240223,150500,6392166400,12600,12590,12610,12590,2536
|
|
20240223,150400,6360223190,12590,12600,12610,12590,3185
|
|
20240223,150300,6320114940,12600,12610,12610,12590,4142
|
|
20240223,150200,6267933240,12600,12600,12610,12600,1131
|
|
20240223,150100,6253680640,12600,12600,12610,12600,7843
|
|
20240223,150000,6154858750,12600,12600,12610,12600,898
|
|
20240223,145900,6143535760,12610,12600,12610,12600,896
|
|
20240223,145800,6132244890,12600,12610,12610,12600,491
|
|
20240223,145700,6126056730,12610,12600,12610,12600,628
|
|
20240223,145600,6118141840,12600,12600,12610,12600,879
|
|
20240223,145500,6107066360,12610,12600,12610,12600,848
|
|
20240223,145400,6096379530,12610,12610,12610,12600,579
|
|
20240223,145300,6089082720,12610,12600,12610,12600,343
|
|
20240223,145200,6084759720,12600,12600,12610,12600,1444
|
|
20240223,145100,6066565060,12600,12600,12610,12600,577
|
|
20240223,145000,6059294510,12610,12600,12610,12600,813
|
|
20240223,144900,6049047880,12600,12610,12620,12600,1020
|
|
20240223,144800,6036186240,12610,12610,12620,12610,1223
|
|
20240223,144700,6020764130,12610,12610,12610,12600,807
|
|
20240223,144600,6010588990,12610,12600,12610,12600,1225
|
|
20240223,144500,5995143940,12600,12610,12610,12600,2256
|
|
20240223,144400,5966713630,12610,12610,12610,12600,1424
|
|
20240223,144300,5948759580,12610,12610,12620,12610,782
|
|
20240223,144200,5938898550,12610,12610,12610,12600,668
|
|
20240223,144100,5930476590,12610,12610,12610,12600,951
|
|
20240223,144000,5918489360,12610,12600,12610,12600,1388
|
|
20240223,143900,5900988040,12600,12610,12620,12600,4394
|
|
20240223,143800,5845580460,12610,12610,12610,12610,1006
|
|
20240223,143700,5832894800,12610,12610,12620,12610,451
|
|
20240223,143600,5827207170,12610,12610,12620,12610,688
|
|
20240223,143500,5818531460,12610,12620,12630,12610,7734
|
|
20240223,143400,5720936080,12620,12620,12630,12620,1825
|
|
20240223,143300,5697904460,12620,12620,12630,12620,1035
|
|
20240223,143200,5684842610,12620,12620,12630,12620,1028
|
|
20240223,143100,5671863110,12620,12620,12630,12620,728
|
|
20240223,143000,5662675650,12620,12630,12630,12620,3082
|
|
20240223,142900,5623751920,12630,12630,12640,12630,455
|
|
20240223,142800,5618002970,12630,12630,12640,12630,270
|
|
20240223,142700,5614592360,12630,12630,12640,12630,1483
|
|
20240223,142600,5595859070,12640,12630,12640,12630,639
|
|
20240223,142500,5587784380,12640,12640,12640,12630,506
|
|
20240223,142400,5581391270,12640,12630,12640,12630,825
|
|
20240223,142300,5570964080,12640,12630,12640,12630,775
|
|
20240223,142200,5561169000,12630,12640,12640,12630,1045
|
|
20240223,142100,5547962570,12640,12640,12640,12640,1334
|
|
20240223,142000,5531100810,12640,12630,12640,12630,4186
|
|
20240223,141900,5478194610,12630,12630,12630,12630,304
|
|
20240223,141800,5474355090,12630,12630,12640,12630,602
|
|
20240223,141700,5466750820,12630,12630,12640,12630,2113
|
|
20240223,141600,5440061620,12630,12630,12640,12630,388
|
|
20240223,141500,5435161160,12630,12630,12640,12630,503
|
|
20240223,141400,5428807740,12630,12630,12640,12630,368
|
|
20240223,141300,5424158560,12630,12630,12640,12630,855
|
|
20240223,141200,5413359410,12630,12630,12640,12630,846
|
|
20240223,141100,5402674410,12630,12630,12640,12630,333
|
|
20240223,141000,5398468310,12630,12630,12640,12630,428
|
|
20240223,140900,5393062550,12640,12630,12640,12630,272
|
|
20240223,140800,5389627160,12630,12630,12640,12630,358
|
|
20240223,140700,5385105230,12640,12640,12640,12630,361
|
|
20240223,140600,5380543380,12640,12630,12640,12630,1414
|
|
20240223,140500,5362674300,12640,12630,12640,12630,502
|
|
20240223,140400,5356331930,12630,12630,12640,12620,4385
|
|
20240223,140300,5300950290,12640,12630,12640,12630,655
|
|
20240223,140200,5292676870,12630,12640,12640,12630,3159
|
|
20240223,140100,5252763740,12640,12640,12650,12640,210
|
|
20240223,140000,5250108500,12640,12640,12650,12640,556
|
|
20240223,135900,5243077040,12650,12650,12660,12640,904
|
|
20240223,135800,5231645420,12650,12650,12650,12650,404
|
|
20240223,135700,5226534820,12650,12640,12650,12640,1003
|
|
20240223,135600,5213848260,12640,12650,12650,12640,485
|
|
20240223,135500,5207714850,12640,12640,12650,12640,704
|
|
20240223,135400,5198815700,12640,12670,12670,12640,20431
|
|
20240223,135300,4940497030,12660,12670,12670,12660,407
|
|
20240223,135200,4935344050,12670,12680,12680,12660,829
|
|
20240223,135100,4924842840,12680,12680,12680,12660,521
|
|
20240223,135000,4918240180,12680,12670,12680,12670,931
|
|
20240223,134900,4906438800,12680,12680,12680,12660,821
|
|
20240223,134800,4896037020,12680,12680,12680,12670,577
|
|
20240223,134700,4888722750,12680,12670,12690,12660,541
|
|
20240223,134600,4881864330,12670,12680,12680,12660,1109
|
|
20240223,134500,4867812560,12680,12690,12690,12670,833
|
|
20240223,134400,4857247680,12690,12690,12690,12680,702
|
|
20240223,134300,4848340170,12690,12690,12690,12680,1248
|
|
20240223,134200,4832503990,12680,12670,12690,12670,904
|
|
20240223,134100,4821042150,12680,12690,12690,12670,637
|
|
20240223,134000,4812966990,12690,12690,12690,12680,824
|
|
20240223,133900,4802512870,12680,12680,12690,12670,569
|
|
20240223,133800,4795297520,12690,12670,12690,12660,764
|
|
20240223,133700,4785609200,12670,12680,12680,12660,706
|
|
20240223,133600,4776659950,12680,12670,12680,12660,603
|
|
20240223,133500,4769017360,12680,12670,12680,12670,658
|
|
20240223,133400,4760676800,12680,12670,12680,12670,473
|
|
20240223,133300,4754681290,12680,12670,12680,12660,762
|
|
20240223,133200,4745023420,12670,12670,12680,12660,493
|
|
20240223,133100,4738777110,12670,12670,12680,12660,871
|
|
20240223,133000,4727738250,12680,12680,12680,12670,718
|
|
20240223,132900,4718634610,12680,12680,12690,12670,877
|
|
20240223,132800,4707514340,12680,12660,12680,12660,1555
|
|
20240223,132700,4687815340,12660,12670,12670,12650,840
|
|
20240223,132600,4677178330,12670,12640,12670,12640,1145
|
|
20240223,132500,4662683740,12650,12660,12660,12640,692
|
|
20240223,132400,4653927900,12660,12650,12660,12640,821
|
|
20240223,132300,4643542270,12650,12650,12660,12640,1075
|
|
20240223,132200,4629942280,12650,12640,12660,12640,694
|
|
20240223,132100,4621162290,12640,12650,12650,12640,435
|
|
20240223,132000,4615663210,12650,12650,12660,12640,1757
|
|
20240223,131900,4593437690,12650,12660,12660,12650,2588
|
|
20240223,131800,4560699380,12650,12650,12660,12650,432
|
|
20240223,131700,4555234510,12650,12650,12660,12650,1174
|
|
20240223,131600,4540383110,12650,12650,12650,12650,628
|
|
20240223,131500,4532438910,12650,12650,12650,12650,397
|
|
20240223,131400,4527416860,12650,12650,12660,12650,1891
|
|
20240223,131300,4503495700,12650,12650,12660,12650,1568
|
|
20240223,131200,4483660470,12650,12650,12650,12650,501
|
|
20240223,131100,4477322820,12650,12650,12660,12650,1587
|
|
20240223,131000,4457247250,12650,12650,12660,12650,1317
|
|
20240223,130900,4440586870,12650,12650,12660,12650,324
|
|
20240223,130800,4436487150,12660,12650,12660,12650,407
|
|
20240223,130700,4431337330,12650,12660,12660,12650,364
|
|
20240223,130600,4426732590,12660,12650,12660,12650,562
|
|
20240223,130500,4419623230,12650,12650,12660,12650,364
|
|
20240223,130400,4415016860,12650,12650,12660,12650,347
|
|
20240223,130300,4410627280,12650,12660,12660,12640,1558
|
|
20240223,130200,4390922340,12650,12650,12660,12650,593
|
|
20240223,130100,4383420790,12650,12660,12660,12650,260
|
|
20240223,130000,4380131630,12660,12650,12670,12650,296
|
|
20240223,125900,4376384790,12660,12650,12660,12650,1013
|
|
20240223,125800,4363565950,12650,12650,12660,12640,1744
|
|
20240223,125700,4341504470,12660,12650,12660,12650,591
|
|
20240223,125600,4334026670,12650,12650,12660,12650,663
|
|
20240223,125500,4325638430,12650,12660,12670,12650,260
|
|
20240223,125400,4322347230,12660,12650,12670,12650,1967
|
|
20240223,125300,4297446930,12650,12650,12650,12640,302
|
|
20240223,125200,4293627360,12650,12650,12650,12650,1009
|
|
20240223,125100,4280863510,12650,12650,12660,12640,1013
|
|
20240223,125000,4268045520,12650,12640,12650,12640,1328
|
|
20240223,124900,4251248160,12650,12650,12650,12640,1210
|
|
20240223,124800,4235942220,12650,12650,12660,12650,756
|
|
20240223,124700,4226378810,12650,12650,12660,12650,596
|
|
20240223,124600,4218838910,12650,12650,12660,12650,1880
|
|
20240223,124500,4195056900,12650,12650,12660,12650,1071
|
|
20240223,124400,4181506700,12650,12650,12660,12650,777
|
|
20240223,124300,4171674450,12650,12650,12660,12650,9703
|
|
20240223,124200,4048930760,12650,12650,12660,12650,548
|
|
20240223,124100,4041998460,12650,12660,12660,12650,672
|
|
20240223,124000,4033496960,12650,12650,12660,12650,519
|
|
20240223,123900,4026929620,12650,12670,12680,12650,12804
|
|
20240223,123800,3864758840,12670,12680,12690,12670,3461
|
|
20240223,123700,3820879700,12680,12680,12690,12680,2612
|
|
20240223,123600,3787759530,12680,12690,12700,12680,8572
|
|
20240223,123500,3678997660,12690,12690,12700,12690,2133
|
|
20240223,123400,3651914340,12690,12700,12700,12690,3361
|
|
20240223,123300,3609262460,12700,12690,12700,12690,381
|
|
20240223,123200,3604426820,12690,12690,12700,12690,764
|
|
20240223,123100,3594726900,12700,12700,12700,12690,752
|
|
20240223,123000,3585182580,12690,12690,12700,12690,438
|
|
20240223,122900,3579623590,12690,12690,12700,12690,369
|
|
20240223,122800,3574940920,12690,12700,12700,12690,522
|
|
20240223,122700,3568314130,12700,12700,12700,12690,453
|
|
20240223,122600,3562563820,12700,12700,12700,12690,887
|
|
20240223,122500,3551300910,12700,12690,12710,12690,988
|
|
20240223,122400,3538754420,12690,12690,12700,12690,731
|
|
20240223,122300,3529477930,12690,12700,12710,12690,8268
|
|
20240223,122200,3424475570,12700,12700,12700,12700,424
|
|
20240223,122100,3419090770,12700,12710,12710,12700,1066
|
|
20240223,122000,3405552540,12700,12700,12710,12700,803
|
|
20240223,121900,3395354120,12710,12700,12710,12700,561
|
|
20240223,121800,3388226320,12700,12700,12700,12700,418
|
|
20240223,121700,3382917720,12700,12700,12710,12700,777
|
|
20240223,121600,3373048820,12700,12700,12710,12700,404
|
|
20240223,121500,3367917790,12700,12700,12710,12700,578
|
|
20240223,121400,3360576030,12700,12700,12700,12700,585
|
|
20240223,121300,3353146530,12700,12710,12710,12700,208
|
|
20240223,121200,3350504230,12700,12710,12710,12700,229
|
|
20240223,121100,3347595330,12700,12700,12700,12700,141
|
|
20240223,121000,3345804630,12700,12700,12710,12700,480
|
|
20240223,120900,3339708260,12700,12710,12710,12700,161
|
|
20240223,120800,3337663160,12710,12700,12720,12700,242
|
|
20240223,120700,3334589210,12700,12720,12720,12700,1015
|
|
20240223,120600,3321688400,12710,12710,12710,12710,105
|
|
20240223,120500,3320353850,12710,12710,12710,12710,158
|
|
20240223,120400,3318345670,12710,12700,12720,12700,679
|
|
20240223,120300,3309716250,12710,12700,12710,12700,400
|
|
20240223,120200,3304633820,12700,12700,12710,12700,86
|
|
20240223,120100,3303541610,12700,12710,12720,12700,590
|
|
20240223,120000,3296045890,12710,12710,12720,12710,604
|
|
20240223,115900,3288369040,12710,12710,12720,12710,333
|
|
20240223,115800,3284136550,12710,12710,12710,12700,528
|
|
20240223,115700,3277428980,12700,12700,12710,12700,593
|
|
20240223,115600,3269894180,12700,12710,12720,12700,2210
|
|
20240223,115500,3241809120,12710,12710,12710,12710,470
|
|
20240223,115400,3235835420,12710,12710,12720,12710,417
|
|
20240223,115300,3230535300,12710,12710,12720,12710,654
|
|
20240223,115200,3222222950,12710,12710,12710,12710,167
|
|
20240223,115100,3220100380,12720,12710,12720,12710,380
|
|
20240223,115000,3215267650,12710,12720,12720,12710,793
|
|
20240223,114900,3205181580,12720,12710,12720,12710,404
|
|
20240223,114800,3200046680,12710,12720,12720,12710,77
|
|
20240223,114700,3199067920,12710,12700,12710,12700,1160
|
|
20240223,114600,3184324650,12710,12700,12710,12700,759
|
|
20240223,114500,3174684800,12700,12710,12710,12700,800
|
|
20240223,114400,3164524500,12700,12700,12710,12700,3042
|
|
20240223,114300,3125890810,12700,12710,12710,12700,806
|
|
20240223,114200,3115654400,12700,12710,12710,12700,1072
|
|
20240223,114100,3102038520,12700,12700,12710,12700,289
|
|
20240223,114000,3098366940,12700,12710,12710,12700,3515
|
|
20240223,113900,3053725680,12710,12710,12710,12700,2559
|
|
20240223,113800,3021201300,12710,12710,12720,12710,581
|
|
20240223,113700,3013816780,12710,12710,12710,12700,9200
|
|
20240223,113600,2896886120,12710,12720,12720,12710,124
|
|
20240223,113500,2895309780,12720,12710,12720,12710,434
|
|
20240223,113400,2889793570,12720,12720,12720,12710,259
|
|
20240223,113300,2886501610,12710,12710,12720,12710,106
|
|
20240223,113200,2885154290,12710,12710,12710,12710,1737
|
|
20240223,113100,2863077020,12710,12720,12720,12710,2144
|
|
20240223,113000,2835809970,12720,12720,12730,12720,143
|
|
20240223,112900,2833990660,12720,12720,12730,12720,146
|
|
20240223,112800,2832133230,12720,12720,12720,12720,1338
|
|
20240223,112700,2815113870,12720,12720,12720,12720,153
|
|
20240223,112600,2813167710,12720,12720,12730,12720,938
|
|
20240223,112500,2801235750,12720,12720,12720,12720,324
|
|
20240223,112400,2797114470,12720,12730,12730,12720,915
|
|
20240223,112300,2785475470,12720,12720,12730,12720,506
|
|
20240223,112200,2779036830,12720,12720,12720,12720,318
|
|
20240223,112100,2774991870,12720,12710,12720,12710,1800
|
|
20240223,112000,2752096230,12710,12720,12720,12710,50
|
|
20240223,111900,2751460680,12720,12720,12720,12710,150
|
|
20240223,111800,2749553320,12710,12720,12720,12710,3254
|
|
20240223,111700,2708162730,12710,12710,12720,12710,580
|
|
20240223,111600,2700789360,12720,12720,12720,12710,1119
|
|
20240223,111500,2686556020,12720,12710,12720,12710,341
|
|
20240223,111400,2682219320,12710,12720,12730,12710,982
|
|
20240223,111300,2669728430,12720,12720,12730,12720,380
|
|
20240223,111200,2664894810,12720,12730,12730,12720,1020
|
|
20240223,111100,2651917530,12720,12710,12730,12710,620
|
|
20240223,111000,2644030640,12720,12730,12730,12710,3270
|
|
20240223,110900,2602437020,12720,12720,12730,12720,644
|
|
20240223,110800,2594244490,12720,12720,12730,12720,1928
|
|
20240223,110700,2569720200,12720,12720,12730,12720,178
|
|
20240223,110600,2567455980,12720,12720,12730,12720,428
|
|
20240223,110500,2562009560,12720,12720,12730,12720,328
|
|
20240223,110400,2557834950,12730,12730,12740,12730,1215
|
|
20240223,110300,2542365470,12730,12730,12740,12710,13794
|
|
20240223,110200,2366864420,12730,12730,12740,12730,180
|
|
20240223,110100,2364572980,12740,12730,12740,12730,192
|
|
20240223,110000,2362128020,12730,12730,12740,12730,432
|
|
20240223,105900,2356628650,12730,12730,12740,12720,4334
|
|
20240223,105800,2301461150,12730,12730,12740,12730,91
|
|
20240223,105700,2300302700,12730,12730,12730,12730,75
|
|
20240223,105600,2299347950,12730,12750,12750,12730,3822
|
|
20240223,105500,2250657270,12750,12750,12750,12750,940
|
|
20240223,105400,2238672270,12760,12750,12760,12740,650
|
|
20240223,105300,2230385050,12750,12740,12750,12740,802
|
|
20240223,105200,2220162210,12740,12750,12750,12740,699
|
|
20240223,105100,2211251520,12750,12740,12750,12740,392
|
|
20240223,105000,2206254610,12740,12740,12750,12740,171
|
|
20240223,104900,2204075860,12750,12750,12750,12740,455
|
|
20240223,104800,2198278560,12740,12740,12750,12740,298
|
|
20240223,104700,2194481710,12740,12730,12740,12730,546
|
|
20240223,104600,2187526000,12730,12740,12740,12730,92
|
|
20240223,104500,2186354420,12740,12730,12750,12730,566
|
|
20240223,104400,2179144150,12740,12730,12740,12730,94
|
|
20240223,104300,2177947310,12730,12730,12740,12730,197
|
|
20240223,104200,2175439440,12740,12740,12740,12730,549
|
|
20240223,104100,2168448550,12730,12720,12740,12720,1057
|
|
20240223,104000,2154993010,12730,12740,12740,12730,207
|
|
20240223,103900,2152357810,12740,12730,12740,12720,2715
|
|
20240223,103800,2117796030,12730,12740,12740,12730,379
|
|
20240223,103700,2112967900,12730,12760,12760,12730,4008
|
|
20240223,103600,2061896720,12750,12750,12750,12740,402
|
|
20240223,103500,2056774960,12760,12740,12760,12740,1050
|
|
20240223,103400,2043389080,12760,12760,12760,12740,1644
|
|
20240223,103300,2022428890,12750,12760,12760,12750,188
|
|
20240223,103200,2020031050,12750,12760,12760,12750,1207
|
|
20240223,103100,2004633620,12760,12760,12760,12750,1292
|
|
20240223,103000,1988147960,12750,12760,12770,12750,151
|
|
20240223,102900,1986221230,12770,12760,12770,12760,90
|
|
20240223,102800,1985072410,12760,12760,12760,12760,332
|
|
20240223,102700,1980836090,12770,12760,12770,12750,204
|
|
20240223,102600,1978233040,12760,12760,12770,12750,816
|
|
20240223,102500,1967820870,12760,12760,12760,12750,611
|
|
20240223,102400,1960029820,12760,12760,12760,12750,272
|
|
20240223,102300,1956559310,12760,12760,12760,12760,565
|
|
20240223,102200,1949349910,12760,12770,12770,12760,6
|
|
20240223,102100,1949273340,12760,12780,12780,12760,1050
|
|
20240223,102000,1935869810,12770,12760,12770,12760,2152
|
|
20240223,101900,1908391270,12760,12760,12760,12760,728
|
|
20240223,101800,1899101990,12760,12760,12770,12760,531
|
|
20240223,101700,1892326020,12770,12760,12770,12760,635
|
|
20240223,101600,1884223320,12750,12750,12750,12750,0
|
|
20240223,101500,1884223320,12750,12760,12760,12750,535
|
|
20240223,101400,1877396920,12760,12740,12760,12740,1649
|
|
20240223,101300,1856372020,12740,12740,12750,12740,155
|
|
20240223,101200,1854397280,12750,12750,12750,12740,937
|
|
20240223,101100,1842458840,12740,12750,12750,12740,163
|
|
20240223,101000,1840381130,12750,12750,12750,12750,211
|
|
20240223,100900,1837690880,12750,12770,12770,12750,178
|
|
20240223,100800,1835420930,12760,12760,12770,12760,152
|
|
20240223,100700,1833480560,12770,12770,12770,12760,156
|
|
20240223,100600,1831489120,12770,12750,12770,12750,6
|
|
20240223,100500,1831412540,12770,12760,12770,12760,2930
|
|
20240223,100400,1794018950,12750,12750,12760,12750,1354
|
|
20240223,100300,1776755420,12750,12740,12760,12740,1306
|
|
20240223,100200,1760105930,12740,12750,12750,12740,130
|
|
20240223,100100,1758449180,12750,12740,12750,12730,1600
|
|
20240223,100000,1738066400,12730,12740,12740,12730,512
|
|
20240223,095900,1731547600,12730,12730,12740,12730,508
|
|
20240223,095800,1725079560,12730,12740,12740,12730,506
|
|
20240223,095700,1718636060,12730,12730,12730,12730,1906
|
|
20240223,095600,1694372680,12730,12730,12730,12720,3140
|
|
20240223,095500,1654400670,12730,12730,12740,12730,179
|
|
20240223,095400,1652121980,12730,12730,12730,12730,176
|
|
20240223,095300,1649881500,12730,12740,12740,12730,2084
|
|
20240223,095200,1623351630,12730,12730,12740,12730,724
|
|
20240223,095100,1614128460,12730,12730,12730,12730,19
|
|
20240223,095000,1613886590,12730,12730,12740,12730,2445
|
|
20240223,094900,1582761410,12730,12740,12740,12730,338
|
|
20240223,094800,1578458650,12740,12740,12740,12740,807
|
|
20240223,094700,1568177470,12740,12740,12740,12740,109
|
|
20240223,094600,1566788810,12740,12740,12740,12730,292
|
|
20240223,094500,1563070860,12740,12730,12740,12720,900
|
|
20240223,094400,1551614810,12720,12730,12740,12720,3421
|
|
20240223,094300,1508043690,12730,12730,12740,12730,521
|
|
20240223,094200,1501410360,12730,12740,12740,12730,3979
|
|
20240223,094100,1450723900,12740,12730,12740,12730,257
|
|
20240223,094000,1447452050,12730,12730,12730,12730,617
|
|
20240223,093900,1439597640,12730,12750,12750,12720,11514
|
|
20240223,093800,1293032520,12750,12740,12750,12730,306
|
|
20240223,093700,1289135410,12740,12740,12740,12740,602
|
|
20240223,093600,1281465930,12740,12750,12750,12730,2356
|
|
20240223,093500,1251467290,12750,12740,12750,12730,7485
|
|
20240223,093400,1156113150,12750,12760,12760,12750,2632
|
|
20240223,093300,1122554810,12760,12750,12760,12750,1063
|
|
20240223,093200,1108999730,12760,12750,12760,12750,1203
|
|
20240223,093100,1093652930,12760,12760,12760,12750,672
|
|
20240223,093000,1085079920,12750,12750,12750,12740,1147
|
|
20240223,092900,1070465670,12750,12750,12750,12740,347
|
|
20240223,092800,1066043220,12750,12760,12760,12750,425
|
|
20240223,092700,1060624400,12760,12750,12760,12740,2382
|
|
20240223,092600,1030277320,12740,12760,12760,12740,8404
|
|
20240223,092500,923141850,12760,12770,12780,12760,1849
|
|
20240223,092400,899540680,12770,12770,12770,12760,1149
|
|
20240223,092300,884870760,12770,12770,12770,12760,442
|
|
20240223,092200,879226520,12770,12770,12770,12760,1534
|
|
20240223,092100,859652340,12770,12760,12780,12760,967
|
|
20240223,092000,847305480,12750,12760,12760,12750,1099
|
|
20240223,091900,833282870,12760,12760,12760,12750,967
|
|
20240223,091800,820951500,12750,12760,12760,12750,1018
|
|
20240223,091700,807970010,12760,12780,12780,12760,314
|
|
20240223,091600,803962910,12780,12780,12780,12760,109
|
|
20240223,091500,802569920,12780,12790,12790,12760,279
|
|
20240223,091400,799007180,12800,12760,12800,12740,10964
|
|
20240223,091300,659271110,12760,12750,12760,12750,1284
|
|
20240223,091200,642889700,12750,12800,12800,12750,22042
|
|
20240223,091100,361506170,12790,12800,12800,12790,501
|
|
20240223,091000,355097980,12800,12810,12810,12800,492
|
|
20240223,090900,348800250,12810,12790,12810,12790,2034
|
|
20240223,090800,322773120,12790,12790,12790,12780,1080
|
|
20240223,090700,308968910,12790,12800,12800,12790,460
|
|
20240223,090600,303085200,12800,12790,12800,12790,508
|
|
20240223,090500,296587290,12790,12800,12800,12780,785
|
|
20240223,090400,286550980,12800,12790,12810,12780,836
|
|
20240223,090300,275864420,12790,12780,12790,12780,2951
|
|
20240223,090200,238136970,12780,12770,12780,12770,1174
|
|
20240223,090100,223140910,12760,12780,12780,12760,3464
|
|
20240223,090000,178909380,12780,12840,12850,12770,13956
|