654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,195000,5572247360,12570,12570,12570,12570,0
|
|
20240221,194900,5572247360,12570,12570,12570,12570,0
|
|
20240221,194800,5572247360,12570,12570,12570,12570,0
|
|
20240221,194700,5572247360,12570,12570,12570,12570,0
|
|
20240221,194600,5572247360,12570,12570,12570,12570,0
|
|
20240221,194500,5572247360,12570,12570,12570,12570,0
|
|
20240221,194400,5572247360,12570,12570,12570,12570,0
|
|
20240221,194300,5572247360,12570,12570,12570,12570,0
|
|
20240221,194200,5572247360,12570,12570,12570,12570,0
|
|
20240221,194100,5572247360,12570,12570,12570,12570,0
|
|
20240221,194000,5572247360,12570,12570,12570,12570,0
|
|
20240221,193900,5572247360,12570,12570,12570,12570,0
|
|
20240221,193800,5572247360,12570,12570,12570,12570,0
|
|
20240221,193700,5572247360,12570,12570,12570,12570,0
|
|
20240221,193600,5572247360,12570,12570,12570,12570,0
|
|
20240221,193500,5572247360,12570,12570,12570,12570,0
|
|
20240221,193400,5572247360,12570,12570,12570,12570,0
|
|
20240221,193300,5572247360,12570,12570,12570,12570,0
|
|
20240221,193200,5572247360,12570,12570,12570,12570,0
|
|
20240221,193100,5572247360,12570,12570,12570,12570,0
|
|
20240221,193000,5572247360,12570,12570,12570,12570,0
|
|
20240221,192900,5572247360,12570,12570,12570,12570,0
|
|
20240221,192800,5572247360,12570,12570,12570,12570,0
|
|
20240221,192700,5572247360,12570,12570,12570,12570,0
|
|
20240221,192600,5572247360,12570,12570,12570,12570,0
|
|
20240221,192500,5572247360,12570,12570,12570,12570,0
|
|
20240221,192400,5572247360,12570,12570,12570,12570,0
|
|
20240221,192300,5572247360,12570,12570,12570,12570,0
|
|
20240221,192200,5572247360,12570,12570,12570,12570,0
|
|
20240221,192100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,192000,5572247360,12570,12570,12570,12570,0
|
|
20240221,191900,5572247360,12570,12570,12570,12570,0
|
|
20240221,191800,5572247360,12570,12570,12570,12570,0
|
|
20240221,191700,5572247360,12570,12570,12570,12570,0
|
|
20240221,191600,5572247360,12570,12570,12570,12570,0
|
|
20240221,191500,5572247360,12570,12570,12570,12570,0
|
|
20240221,191400,5572247360,12570,12570,12570,12570,0
|
|
20240221,191300,5572247360,12570,12570,12570,12570,0
|
|
20240221,191200,5572247360,12570,12570,12570,12570,0
|
|
20240221,191100,5572247360,12570,12570,12570,12570,0
|
|
20240221,191000,5572247360,12570,12570,12570,12570,0
|
|
20240221,190900,5572247360,12570,12570,12570,12570,0
|
|
20240221,190800,5572247360,12570,12570,12570,12570,0
|
|
20240221,190700,5572247360,12570,12570,12570,12570,0
|
|
20240221,190600,5572247360,12570,12570,12570,12570,0
|
|
20240221,190500,5572247360,12570,12570,12570,12570,0
|
|
20240221,190400,5572247360,12570,12570,12570,12570,0
|
|
20240221,190300,5572247360,12570,12570,12570,12570,0
|
|
20240221,190200,5572247360,12570,12570,12570,12570,0
|
|
20240221,190100,5572247360,12570,12570,12570,12570,0
|
|
20240221,190000,5572247360,12570,12570,12570,12570,0
|
|
20240221,185900,5572247360,12570,12570,12570,12570,0
|
|
20240221,185800,5572247360,12570,12570,12570,12570,0
|
|
20240221,185700,5572247360,12570,12570,12570,12570,0
|
|
20240221,185600,5572247360,12570,12570,12570,12570,0
|
|
20240221,185500,5572247360,12570,12570,12570,12570,0
|
|
20240221,185400,5572247360,12570,12570,12570,12570,0
|
|
20240221,185300,5572247360,12570,12570,12570,12570,0
|
|
20240221,185200,5572247360,12570,12570,12570,12570,0
|
|
20240221,185100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,185000,5572247360,12570,12570,12570,12570,0
|
|
20240221,184900,5572247360,12570,12570,12570,12570,0
|
|
20240221,184800,5572247360,12570,12570,12570,12570,0
|
|
20240221,184700,5572247360,12570,12570,12570,12570,0
|
|
20240221,184600,5572247360,12570,12570,12570,12570,0
|
|
20240221,184500,5572247360,12570,12570,12570,12570,0
|
|
20240221,184400,5572247360,12570,12570,12570,12570,0
|
|
20240221,184300,5572247360,12570,12570,12570,12570,0
|
|
20240221,184200,5572247360,12570,12570,12570,12570,0
|
|
20240221,184100,5572247360,12570,12570,12570,12570,0
|
|
20240221,184000,5572247360,12570,12570,12570,12570,0
|
|
20240221,183900,5572247360,12570,12570,12570,12570,0
|
|
20240221,183800,5572247360,12570,12570,12570,12570,0
|
|
20240221,183700,5572247360,12570,12570,12570,12570,0
|
|
20240221,183600,5572247360,12570,12570,12570,12570,0
|
|
20240221,183500,5572247360,12570,12570,12570,12570,0
|
|
20240221,183400,5572247360,12570,12570,12570,12570,0
|
|
20240221,183300,5572247360,12570,12570,12570,12570,0
|
|
20240221,183200,5572247360,12570,12570,12570,12570,0
|
|
20240221,183100,5572247360,12570,12570,12570,12570,0
|
|
20240221,183000,5572247360,12570,12570,12570,12570,0
|
|
20240221,182900,5572247360,12570,12570,12570,12570,0
|
|
20240221,182800,5572247360,12570,12570,12570,12570,0
|
|
20240221,182700,5572247360,12570,12570,12570,12570,0
|
|
20240221,182600,5572247360,12570,12570,12570,12570,0
|
|
20240221,182500,5572247360,12570,12570,12570,12570,0
|
|
20240221,182400,5572247360,12570,12570,12570,12570,0
|
|
20240221,182300,5572247360,12570,12570,12570,12570,0
|
|
20240221,182200,5572247360,12570,12570,12570,12570,0
|
|
20240221,182100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,182000,5572247360,12570,12570,12570,12570,0
|
|
20240221,181900,5572247360,12570,12570,12570,12570,0
|
|
20240221,181800,5572247360,12570,12570,12570,12570,0
|
|
20240221,181700,5572247360,12570,12570,12570,12570,0
|
|
20240221,181600,5572247360,12570,12570,12570,12570,0
|
|
20240221,181500,5572247360,12570,12570,12570,12570,0
|
|
20240221,181400,5572247360,12570,12570,12570,12570,0
|
|
20240221,181300,5572247360,12570,12570,12570,12570,0
|
|
20240221,181200,5572247360,12570,12570,12570,12570,0
|
|
20240221,181100,5572247360,12570,12570,12570,12570,0
|
|
20240221,181000,5572247360,12570,12570,12570,12570,0
|
|
20240221,180900,5572247360,12570,12570,12570,12570,0
|
|
20240221,180800,5572247360,12570,12570,12570,12570,0
|
|
20240221,180700,5572247360,12570,12570,12570,12570,0
|
|
20240221,180600,5572247360,12570,12570,12570,12570,0
|
|
20240221,180500,5572247360,12570,12570,12570,12570,0
|
|
20240221,180400,5572247360,12570,12570,12570,12570,0
|
|
20240221,180300,5572247360,12570,12570,12570,12570,0
|
|
20240221,180200,5572247360,12570,12570,12570,12570,0
|
|
20240221,180100,5572247360,12570,12570,12570,12570,0
|
|
20240221,180000,5572247360,12570,12570,12570,12570,0
|
|
20240221,175900,5572247360,12570,12570,12570,12570,0
|
|
20240221,175800,5572247360,12570,12570,12570,12570,0
|
|
20240221,175700,5572247360,12570,12570,12570,12570,0
|
|
20240221,175600,5572247360,12570,12570,12570,12570,0
|
|
20240221,175500,5572247360,12570,12570,12570,12570,0
|
|
20240221,175400,5572247360,12570,12570,12570,12570,0
|
|
20240221,175300,5572247360,12570,12570,12570,12570,0
|
|
20240221,175200,5572247360,12570,12570,12570,12570,0
|
|
20240221,175100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,175000,5572247360,12570,12570,12570,12570,0
|
|
20240221,174900,5572247360,12570,12570,12570,12570,0
|
|
20240221,174800,5572247360,12570,12570,12570,12570,0
|
|
20240221,174700,5572247360,12570,12570,12570,12570,0
|
|
20240221,174600,5572247360,12570,12570,12570,12570,0
|
|
20240221,174500,5572247360,12570,12570,12570,12570,0
|
|
20240221,174400,5572247360,12570,12570,12570,12570,0
|
|
20240221,174300,5572247360,12570,12570,12570,12570,0
|
|
20240221,174200,5572247360,12570,12570,12570,12570,0
|
|
20240221,174100,5572247360,12570,12570,12570,12570,0
|
|
20240221,174000,5572247360,12570,12570,12570,12570,0
|
|
20240221,173900,5572247360,12570,12570,12570,12570,0
|
|
20240221,173800,5572247360,12570,12570,12570,12570,0
|
|
20240221,173700,5572247360,12570,12570,12570,12570,0
|
|
20240221,173600,5572247360,12570,12570,12570,12570,0
|
|
20240221,173500,5572247360,12570,12570,12570,12570,0
|
|
20240221,173400,5572247360,12570,12570,12570,12570,0
|
|
20240221,173300,5572247360,12570,12570,12570,12570,0
|
|
20240221,173200,5572247360,12570,12570,12570,12570,0
|
|
20240221,173100,5572247360,12570,12570,12570,12570,0
|
|
20240221,173000,5572247360,12570,12570,12570,12570,0
|
|
20240221,172900,5572247360,12570,12570,12570,12570,0
|
|
20240221,172800,5572247360,12570,12570,12570,12570,0
|
|
20240221,172700,5572247360,12570,12570,12570,12570,0
|
|
20240221,172600,5572247360,12570,12570,12570,12570,0
|
|
20240221,172500,5572247360,12570,12570,12570,12570,0
|
|
20240221,172400,5572247360,12570,12570,12570,12570,0
|
|
20240221,172300,5572247360,12570,12570,12570,12570,0
|
|
20240221,172200,5572247360,12570,12570,12570,12570,0
|
|
20240221,172100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,172000,5572247360,12570,12570,12570,12570,0
|
|
20240221,171900,5572247360,12570,12570,12570,12570,0
|
|
20240221,171800,5572247360,12570,12570,12570,12570,0
|
|
20240221,171700,5572247360,12570,12570,12570,12570,0
|
|
20240221,171600,5572247360,12570,12570,12570,12570,0
|
|
20240221,171500,5572247360,12570,12570,12570,12570,0
|
|
20240221,171400,5572247360,12570,12570,12570,12570,0
|
|
20240221,171300,5572247360,12570,12570,12570,12570,0
|
|
20240221,171200,5572247360,12570,12570,12570,12570,0
|
|
20240221,171100,5572247360,12570,12570,12570,12570,0
|
|
20240221,171000,5572247360,12570,12570,12570,12570,0
|
|
20240221,170900,5572247360,12570,12570,12570,12570,0
|
|
20240221,170800,5572247360,12570,12570,12570,12570,0
|
|
20240221,170700,5572247360,12570,12570,12570,12570,0
|
|
20240221,170600,5572247360,12570,12570,12570,12570,0
|
|
20240221,170500,5572247360,12570,12570,12570,12570,0
|
|
20240221,170400,5572247360,12570,12570,12570,12570,0
|
|
20240221,170300,5572247360,12570,12570,12570,12570,0
|
|
20240221,170200,5572247360,12570,12570,12570,12570,0
|
|
20240221,170100,5572247360,12570,12570,12570,12570,0
|
|
20240221,170000,5572247360,12570,12570,12570,12570,0
|
|
20240221,165900,5572247360,12570,12570,12570,12570,0
|
|
20240221,165800,5572247360,12570,12570,12570,12570,0
|
|
20240221,165700,5572247360,12570,12570,12570,12570,0
|
|
20240221,165600,5572247360,12570,12570,12570,12570,0
|
|
20240221,165500,5572247360,12570,12570,12570,12570,0
|
|
20240221,165400,5572247360,12570,12570,12570,12570,0
|
|
20240221,165300,5572247360,12570,12570,12570,12570,0
|
|
20240221,165200,5572247360,12570,12570,12570,12570,0
|
|
20240221,165100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,165000,5572247360,12570,12570,12570,12570,0
|
|
20240221,164900,5572247360,12570,12570,12570,12570,0
|
|
20240221,164800,5572247360,12570,12570,12570,12570,0
|
|
20240221,164700,5572247360,12570,12570,12570,12570,0
|
|
20240221,164600,5572247360,12570,12570,12570,12570,0
|
|
20240221,164500,5572247360,12570,12570,12570,12570,0
|
|
20240221,164400,5572247360,12570,12570,12570,12570,0
|
|
20240221,164300,5572247360,12570,12570,12570,12570,0
|
|
20240221,164200,5572247360,12570,12570,12570,12570,0
|
|
20240221,164100,5572247360,12570,12570,12570,12570,0
|
|
20240221,164000,5572247360,12570,12570,12570,12570,0
|
|
20240221,163900,5572247360,12570,12570,12570,12570,0
|
|
20240221,163800,5572247360,12570,12570,12570,12570,0
|
|
20240221,163700,5572247360,12570,12570,12570,12570,0
|
|
20240221,163600,5572247360,12570,12570,12570,12570,0
|
|
20240221,163500,5572247360,12570,12570,12570,12570,0
|
|
20240221,163400,5572247360,12570,12570,12570,12570,0
|
|
20240221,163300,5572247360,12570,12570,12570,12570,0
|
|
20240221,163200,5572247360,12570,12570,12570,12570,0
|
|
20240221,163100,5572247360,12570,12570,12570,12570,0
|
|
20240221,163000,5572247360,12570,12570,12570,12570,0
|
|
20240221,162900,5572247360,12570,12570,12570,12570,0
|
|
20240221,162800,5572247360,12570,12570,12570,12570,0
|
|
20240221,162700,5572247360,12570,12570,12570,12570,0
|
|
20240221,162600,5572247360,12570,12570,12570,12570,0
|
|
20240221,162500,5572247360,12570,12570,12570,12570,0
|
|
20240221,162400,5572247360,12570,12570,12570,12570,0
|
|
20240221,162300,5572247360,12570,12570,12570,12570,0
|
|
20240221,162200,5572247360,12570,12570,12570,12570,0
|
|
20240221,162100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,162000,5572247360,12570,12570,12570,12570,0
|
|
20240221,161900,5572247360,12570,12570,12570,12570,0
|
|
20240221,161800,5572247360,12570,12570,12570,12570,0
|
|
20240221,161700,5572247360,12570,12570,12570,12570,0
|
|
20240221,161600,5572247360,12570,12570,12570,12570,0
|
|
20240221,161500,5572247360,12570,12570,12570,12570,0
|
|
20240221,161400,5572247360,12570,12570,12570,12570,0
|
|
20240221,161300,5572247360,12570,12570,12570,12570,0
|
|
20240221,161200,5572247360,12570,12570,12570,12570,0
|
|
20240221,161100,5572247360,12570,12570,12570,12570,0
|
|
20240221,161000,5572247360,12570,12570,12570,12570,0
|
|
20240221,160900,5572247360,12570,12570,12570,12570,0
|
|
20240221,160800,5572247360,12570,12570,12570,12570,0
|
|
20240221,160700,5572247360,12570,12570,12570,12570,0
|
|
20240221,160600,5572247360,12570,12570,12570,12570,0
|
|
20240221,160500,5572247360,12570,12570,12570,12570,0
|
|
20240221,160400,5572247360,12570,12570,12570,12570,0
|
|
20240221,160300,5572247360,12570,12570,12570,12570,0
|
|
20240221,160200,5572247360,12570,12570,12570,12570,0
|
|
20240221,160100,5572247360,12570,12570,12570,12570,0
|
|
20240221,160000,5572247360,12570,12570,12570,12570,0
|
|
20240221,155900,5572247360,12570,12570,12570,12570,0
|
|
20240221,155800,5572247360,12570,12570,12570,12570,0
|
|
20240221,155700,5572247360,12570,12570,12570,12570,0
|
|
20240221,155600,5572247360,12570,12570,12570,12570,0
|
|
20240221,155500,5572247360,12570,12570,12570,12570,0
|
|
20240221,155400,5572247360,12570,12570,12570,12570,0
|
|
20240221,155300,5572247360,12570,12570,12570,12570,0
|
|
20240221,155200,5572247360,12570,12570,12570,12570,0
|
|
20240221,155100,5572247360,12570,12570,12570,12570,6323
|
|
20240221,155000,5572247360,12570,12570,12570,12570,0
|
|
20240221,154900,5572247360,12570,12570,12570,12570,0
|
|
20240221,154800,5572247360,12570,12570,12570,12570,0
|
|
20240221,154700,5572247360,12570,12570,12570,12570,0
|
|
20240221,154600,5572247360,12570,12570,12570,12570,0
|
|
20240221,154500,5572247360,12570,12570,12570,12570,0
|
|
20240221,154400,5572247360,12570,12570,12570,12570,0
|
|
20240221,154300,5572247360,12570,12570,12570,12570,0
|
|
20240221,154200,5572247360,12570,12570,12570,12570,0
|
|
20240221,154100,5572247360,12570,12570,12570,12570,0
|
|
20240221,154000,5572247360,12570,12570,12570,12570,0
|
|
20240221,153900,5572247360,12570,12570,12570,12570,0
|
|
20240221,153800,5572247360,12570,12570,12570,12570,0
|
|
20240221,153700,5572247360,12570,12570,12570,12570,0
|
|
20240221,153600,5572247360,12570,12570,12570,12570,0
|
|
20240221,153500,5572247360,12570,12570,12570,12570,0
|
|
20240221,153400,5572247360,12570,12570,12570,12570,0
|
|
20240221,153300,5572247360,12570,12570,12570,12570,0
|
|
20240221,153200,5572247360,12570,12570,12570,12570,0
|
|
20240221,153100,5572247360,12570,12570,12570,12570,0
|
|
20240221,153000,5572247360,12570,12570,12570,12570,6323
|
|
20240221,152900,5492767250,12580,12580,12580,12580,0
|
|
20240221,152800,5492767250,12580,12580,12580,12580,0
|
|
20240221,152700,5492767250,12580,12580,12580,12580,0
|
|
20240221,152600,5492767250,12580,12580,12580,12580,0
|
|
20240221,152500,5492767250,12580,12580,12580,12580,0
|
|
20240221,152400,5492767250,12580,12580,12580,12580,0
|
|
20240221,152300,5492767250,12580,12580,12580,12580,0
|
|
20240221,152200,5492767250,12580,12580,12580,12580,0
|
|
20240221,152100,5492767250,12580,12580,12580,12580,0
|
|
20240221,152000,5492767250,12580,12580,12580,12580,0
|
|
20240221,151900,5492767250,12580,12570,12580,12570,5156
|
|
20240221,151800,5427910370,12580,12580,12580,12560,3296
|
|
20240221,151700,5386449730,12580,12570,12580,12560,6098
|
|
20240221,151600,5309798040,12570,12560,12570,12560,3865
|
|
20240221,151500,5261217300,12570,12570,12570,12560,1808
|
|
20240221,151400,5238504400,12560,12560,12570,12560,623
|
|
20240221,151300,5230678620,12570,12560,12570,12560,453
|
|
20240221,151200,5224987610,12560,12560,12570,12560,530
|
|
20240221,151100,5218329820,12560,12560,12570,12560,631
|
|
20240221,151000,5210402450,12560,12570,12570,12560,3575
|
|
20240221,150900,5165499450,12570,12570,12570,12560,315
|
|
20240221,150800,5161540740,12560,12570,12570,12560,4463
|
|
20240221,150700,5105483280,12570,12570,12570,12560,195
|
|
20240221,150600,5103032480,12570,12560,12570,12560,2792
|
|
20240221,150500,5067963770,12560,12570,12570,12560,209
|
|
20240221,150400,5065337020,12570,12560,12570,12560,3483
|
|
20240221,150300,5021587530,12570,12560,12570,12560,229
|
|
20240221,150200,5018709350,12560,12560,12570,12560,175
|
|
20240221,150100,5016510380,12560,12560,12570,12560,1109
|
|
20240221,150000,5002579280,12560,12550,12570,12550,3573
|
|
20240221,145900,4957727010,12550,12550,12560,12550,351
|
|
20240221,145800,4953319820,12560,12560,12570,12550,1162
|
|
20240221,145700,4938723470,12560,12560,12570,12550,2932
|
|
20240221,145600,4901914840,12560,12560,12570,12560,144
|
|
20240221,145500,4900106190,12550,12570,12570,12550,493
|
|
20240221,145400,4893913390,12560,12570,12570,12550,5626
|
|
20240221,145300,4823249240,12560,12560,12570,12560,286
|
|
20240221,145200,4819656990,12570,12560,12570,12560,277
|
|
20240221,145100,4816176180,12560,12560,12570,12560,2849
|
|
20240221,145000,4780390850,12570,12560,12570,12560,707
|
|
20240221,144900,4771504930,12560,12560,12570,12560,297
|
|
20240221,144800,4767772910,12560,12560,12570,12560,313
|
|
20240221,144700,4763839640,12560,12560,12570,12560,218
|
|
20240221,144600,4761100670,12560,12560,12570,12560,328
|
|
20240221,144500,4756979590,12560,12560,12570,12560,2628
|
|
20240221,144400,4723970950,12560,12560,12570,12560,291
|
|
20240221,144300,4720314070,12560,12560,12570,12560,199
|
|
20240221,144200,4717813740,12570,12560,12570,12560,2684
|
|
20240221,144100,4684100990,12560,12560,12570,12560,409
|
|
20240221,144000,4678961020,12560,12560,12570,12560,316
|
|
20240221,143900,4674990970,12570,12560,12570,12560,900
|
|
20240221,143800,4663685960,12560,12560,12570,12560,409
|
|
20240221,143700,4658545970,12560,12570,12570,12560,600
|
|
20240221,143600,4651009030,12560,12570,12570,12560,2762
|
|
20240221,143500,4616316380,12560,12570,12580,12560,1790
|
|
20240221,143400,4593825770,12570,12580,12580,12570,409
|
|
20240221,143300,4588682610,12570,12580,12580,12570,452
|
|
20240221,143200,4582997510,12570,12570,12580,12570,229
|
|
20240221,143100,4580117980,12570,12570,12580,12570,618
|
|
20240221,143000,4572347620,12570,12570,12570,12560,2595
|
|
20240221,142900,4539746090,12570,12570,12580,12570,2197
|
|
20240221,142800,4512128780,12570,12580,12580,12570,283
|
|
20240221,142700,4508569580,12570,12570,12580,12570,1628
|
|
20240221,142600,4488093830,12570,12570,12580,12560,2837
|
|
20240221,142500,4452443530,12570,12570,12580,12570,204
|
|
20240221,142400,4449878360,12570,12570,12580,12570,348
|
|
20240221,142300,4445502040,12570,12560,12580,12560,259
|
|
20240221,142200,4442245740,12560,12570,12580,12560,1141
|
|
20240221,142100,4427904610,12570,12570,12580,12560,5586
|
|
20240221,142000,4357660710,12570,12570,12580,12570,178
|
|
20240221,141900,4355422280,12570,12570,12580,12560,14151
|
|
20240221,141800,4177545820,12560,12570,12570,12560,3461
|
|
20240221,141700,4134041900,12560,12560,12570,12560,345
|
|
20240221,141600,4129706810,12560,12560,12570,12560,277
|
|
20240221,141500,4126226370,12560,12560,12570,12560,3416
|
|
20240221,141400,4083312570,12560,12570,12570,12560,684
|
|
20240221,141300,4074717520,12560,12560,12570,12560,299
|
|
20240221,141200,4070961160,12560,12560,12570,12560,2703
|
|
20240221,141100,4037010530,12560,12560,12570,12560,704
|
|
20240221,141000,4028163250,12560,12560,12570,12560,193
|
|
20240221,140900,4025738240,12560,12560,12570,12560,185
|
|
20240221,140800,4023413750,12560,12570,12570,12560,293
|
|
20240221,140700,4019731780,12570,12570,12570,12560,363
|
|
20240221,140600,4015171350,12570,12560,12570,12560,3974
|
|
20240221,140500,3965257440,12570,12560,12570,12560,2647
|
|
20240221,140400,3932010190,12570,12560,12570,12560,452
|
|
20240221,140300,3926330150,12570,12560,12570,12560,170
|
|
20240221,140200,3924194060,12560,12570,12570,12560,206
|
|
20240221,140100,3921605650,12560,12560,12570,12560,388
|
|
20240221,140000,3916729670,12560,12560,12570,12560,2699
|
|
20240221,135900,3882828340,12560,12560,12570,12560,585
|
|
20240221,135800,3875477130,12560,12570,12570,12560,562
|
|
20240221,135700,3868413510,12570,12570,12570,12560,3979
|
|
20240221,135600,3818435120,12570,12570,12570,12560,267
|
|
20240221,135500,3815079610,12570,12560,12570,12560,939
|
|
20240221,135400,3803277350,12560,12570,12570,12560,302
|
|
20240221,135300,3799482100,12570,12560,12570,12560,205
|
|
20240221,135200,3796906370,12560,12570,12570,12560,346
|
|
20240221,135100,3792558840,12560,12560,12570,12560,2788
|
|
20240221,135000,3757539650,12560,12570,12570,12560,275
|
|
20240221,134900,3754083970,12570,12560,12570,12560,750
|
|
20240221,134800,3744658980,12560,12570,12570,12560,185
|
|
20240221,134700,3742334410,12570,12570,12570,12560,1034
|
|
20240221,134600,3729344670,12560,12560,12570,12560,190
|
|
20240221,134500,3726957230,12560,12560,12570,12560,2588
|
|
20240221,134400,3694451060,12560,12570,12570,12560,761
|
|
20240221,134300,3684886010,12560,12560,12570,12560,280
|
|
20240221,134200,3681367150,12560,12560,12570,12560,10459
|
|
20240221,134100,3549922460,12560,12560,12570,12560,348
|
|
20240221,134000,3545549050,12560,12560,12570,12560,130
|
|
20240221,133900,3543915730,12570,12570,12570,12560,135
|
|
20240221,133800,3542219550,12560,12570,12570,12560,135
|
|
20240221,133700,3540523320,12560,12560,12570,12560,3199
|
|
20240221,133600,3500342790,12560,12560,12570,12560,2519
|
|
20240221,133500,3468704130,12560,12560,12570,12560,212
|
|
20240221,133400,3466040660,12560,12570,12570,12560,536
|
|
20240221,133300,3459307010,12560,12560,12570,12560,110
|
|
20240221,133200,3457925090,12560,12560,12570,12560,80
|
|
20240221,133100,3456920190,12560,12560,12570,12560,204
|
|
20240221,133000,3454356940,12560,12560,12570,12560,2508
|
|
20240221,132900,3422856370,12560,12560,12560,12560,204
|
|
20240221,132800,3420294130,12560,12560,12570,12560,130
|
|
20240221,132700,3418661320,12560,12560,12570,12560,2343
|
|
20240221,132600,3389232110,12570,12560,12570,12560,2854
|
|
20240221,132500,3353382540,12560,12560,12560,12560,952
|
|
20240221,132400,3341425420,12560,12570,12570,12560,3171
|
|
20240221,132300,3301567620,12560,12560,12560,12560,83
|
|
20240221,132200,3300525140,12570,12560,12570,12560,191
|
|
20240221,132100,3298124910,12560,12560,12570,12560,12726
|
|
20240221,132000,3138185030,12560,12560,12570,12560,144
|
|
20240221,131900,3136376050,12560,12570,12570,12560,139
|
|
20240221,131800,3134630140,12560,12570,12570,12560,55
|
|
20240221,131700,3133938840,12570,12570,12570,12570,498
|
|
20240221,131600,3127678980,12570,12570,12570,12560,652
|
|
20240221,131500,3119483460,12570,12570,12570,12560,134
|
|
20240221,131400,3117799190,12560,12570,12570,12560,378
|
|
20240221,131300,3113048810,12560,12570,12570,12560,341
|
|
20240221,131200,3108763880,12570,12560,12570,12560,35
|
|
20240221,131100,3108323950,12570,12570,12570,12570,107
|
|
20240221,131000,3106978960,12560,12560,12560,12560,97
|
|
20240221,130900,3105760640,12560,12560,12570,12560,327
|
|
20240221,130800,3101652060,12560,12570,12570,12560,54
|
|
20240221,130700,3100973390,12570,12570,12570,12560,109
|
|
20240221,130600,3099603280,12560,12560,12570,12560,1760
|
|
20240221,130500,3077497670,12560,12570,12570,12560,267
|
|
20240221,130400,3074141760,12570,12570,12570,12560,462
|
|
20240221,130300,3068334540,12570,12570,12570,12560,83
|
|
20240221,130200,3067291730,12560,12570,12570,12560,149
|
|
20240221,130100,3065418820,12570,12570,12570,12560,398
|
|
20240221,130000,3060415980,12570,12570,12570,12570,292
|
|
20240221,125900,3056745540,12560,12570,12570,12560,105
|
|
20240221,125800,3055425830,12560,12570,12570,12560,5040
|
|
20240221,125700,2992123050,12560,12560,12570,12560,414
|
|
20240221,125600,2986922080,12570,12570,12570,12560,154
|
|
20240221,125500,2984986320,12560,12560,12560,12560,209
|
|
20240221,125400,2982361280,12560,12560,12570,12560,628
|
|
20240221,125300,2974467550,12560,12570,12570,12560,341
|
|
20240221,125200,2970183130,12570,12560,12570,12560,827
|
|
20240221,125100,2959795630,12570,12570,12570,12560,239
|
|
20240221,125000,2956791440,12560,12560,12570,12560,121
|
|
20240221,124900,2955271580,12560,12570,12570,12560,53
|
|
20240221,124800,2954605600,12560,12570,12570,12560,369
|
|
20240221,124700,2949967300,12570,12570,12570,12560,224
|
|
20240221,124600,2947151810,12570,12560,12570,12560,377
|
|
20240221,124500,2942413940,12570,12560,12570,12560,76
|
|
20240221,124400,2941459180,12560,12570,12570,12560,452
|
|
20240221,124300,2935780950,12560,12570,12570,12560,4540
|
|
20240221,124200,2878718240,12570,12570,12570,12570,34
|
|
20240221,124100,2878290860,12570,12570,12570,12570,143
|
|
20240221,124000,2876493350,12570,12570,12570,12560,206
|
|
20240221,123900,2873904080,12560,12570,12570,12560,336
|
|
20240221,123800,2869680630,12570,12570,12570,12560,192
|
|
20240221,123700,2867267200,12570,12570,12570,12560,151
|
|
20240221,123600,2865369520,12570,12570,12570,12560,1271
|
|
20240221,123500,2849394480,12570,12570,12570,12560,2734
|
|
20240221,123400,2815054340,12570,12570,12570,12570,181
|
|
20240221,123300,2812779170,12570,12570,12570,12560,194
|
|
20240221,123200,2810340640,12570,12570,12570,12560,547
|
|
20240221,123100,2803464930,12570,12570,12570,12570,115
|
|
20240221,123000,2802019380,12570,12570,12570,12560,364
|
|
20240221,122900,2797445730,12570,12570,12570,12560,72
|
|
20240221,122800,2796540930,12570,12570,12570,12560,133
|
|
20240221,122700,2794870120,12570,12570,12570,12570,105
|
|
20240221,122600,2793550270,12570,12560,12570,12560,348
|
|
20240221,122500,2789177060,12560,12560,12570,12560,296
|
|
20240221,122400,2785459200,12560,12570,12570,12560,680
|
|
20240221,122300,2776917140,12570,12570,12570,12570,9
|
|
20240221,122200,2776804010,12560,12570,12570,12560,241
|
|
20240221,122100,2773775940,12570,12560,12570,12560,850
|
|
20240221,122000,2763091460,12570,12570,12570,12560,371
|
|
20240221,121900,2758428390,12570,12570,12570,12570,243
|
|
20240221,121800,2755373880,12560,12570,12570,12560,94
|
|
20240221,121700,2754192800,12570,12570,12570,12570,207
|
|
20240221,121600,2751590810,12570,12570,12570,12560,572
|
|
20240221,121500,2744405770,12570,12570,12570,12560,529
|
|
20240221,121400,2737761240,12570,12560,12570,12560,1793
|
|
20240221,121300,2715239060,12560,12570,12570,12560,2535
|
|
20240221,121200,2683374520,12570,12560,12570,12560,637
|
|
20240221,121100,2675371700,12570,12570,12570,12560,295
|
|
20240221,121000,2671664550,12570,12570,12570,12570,121
|
|
20240221,120900,2670143580,12570,12570,12570,12560,65
|
|
20240221,120800,2669326550,12560,12560,12570,12560,1109
|
|
20240221,120700,2655396500,12560,12570,12570,12560,119
|
|
20240221,120600,2653900720,12560,12560,12570,12560,160
|
|
20240221,120500,2651890450,12560,12560,12570,12560,239
|
|
20240221,120400,2648887490,12560,12570,12570,12560,176
|
|
20240221,120300,2646675840,12570,12570,12570,12570,27
|
|
20240221,120200,2646336450,12570,12570,12570,12560,247
|
|
20240221,120100,2643232840,12570,12570,12570,12570,7
|
|
20240221,120000,2643144850,12570,12560,12570,12560,104
|
|
20240221,115900,2641837590,12570,12570,12570,12570,4
|
|
20240221,115800,2641787310,12560,12560,12560,12550,1685
|
|
20240221,115700,2620623810,12560,12570,12570,12550,1171
|
|
20240221,115600,2605915230,12570,12570,12570,12560,1025
|
|
20240221,115500,2593041000,12560,12560,12560,12560,132
|
|
20240221,115400,2591383080,12560,12570,12570,12550,2548
|
|
20240221,115300,2559392240,12560,12570,12570,12560,783
|
|
20240221,115200,2549555140,12560,12570,12570,12560,83
|
|
20240221,115100,2548512650,12570,12560,12570,12560,143
|
|
20240221,115000,2546715150,12570,12570,12570,12560,230
|
|
20240221,114900,2543825340,12570,12560,12570,12560,295
|
|
20240221,114800,2540117690,12570,12570,12570,12560,89
|
|
20240221,114700,2538999590,12570,12570,12570,12560,2631
|
|
20240221,114600,2505954180,12570,12570,12570,12570,1
|
|
20240221,114500,2505941610,12560,12570,12570,12560,8481
|
|
20240221,114400,2399396370,12560,12570,12570,12560,335
|
|
20240221,114300,2395187230,12570,12570,12570,12570,0
|
|
20240221,114200,2395187230,12570,12570,12570,12560,316
|
|
20240221,114100,2391217110,12570,12570,12570,12560,76
|
|
20240221,114000,2390261800,12570,12570,12570,12560,160
|
|
20240221,113900,2388251100,12570,12570,12570,12560,37
|
|
20240221,113800,2387786130,12570,12570,12570,12570,268
|
|
20240221,113700,2384417370,12570,12570,12570,12570,235
|
|
20240221,113600,2381463420,12570,12560,12570,12560,880
|
|
20240221,113500,2370402530,12570,12560,12570,12560,52
|
|
20240221,113400,2369749030,12560,12560,12560,12560,1834
|
|
20240221,113300,2346713990,12560,12560,12560,12560,216
|
|
20240221,113200,2344001030,12560,12560,12560,12560,53
|
|
20240221,113100,2343335350,12560,12560,12560,12560,663
|
|
20240221,113000,2335008070,12560,12560,12560,12550,382
|
|
20240221,112900,2330210290,12560,12560,12560,12560,115
|
|
20240221,112800,2328765890,12550,12560,12560,12550,4096
|
|
20240221,112700,2277360130,12560,12560,12560,12560,284
|
|
20240221,112600,2273793090,12560,12560,12560,12560,1778
|
|
20240221,112500,2251461410,12570,12560,12570,12560,7433
|
|
20240221,112400,2158068330,12550,12570,12570,12550,1961
|
|
20240221,112300,2133437260,12560,12560,12570,12560,152
|
|
20240221,112200,2131526850,12560,12560,12570,12560,26
|
|
20240221,112100,2131200120,12550,12560,12560,12550,480
|
|
20240221,112000,2125174930,12560,12560,12560,12560,914
|
|
20240221,111900,2113695090,12560,12570,12570,12560,2265
|
|
20240221,111800,2085246460,12570,12560,12570,12560,23
|
|
20240221,111700,2084957550,12560,12570,12570,12560,2720
|
|
20240221,111600,2050792940,12570,12570,12570,12560,277
|
|
20240221,111500,2047312920,12570,12560,12570,12560,83
|
|
20240221,111400,2046270430,12570,12570,12570,12560,137
|
|
20240221,111300,2044548550,12570,12560,12570,12560,5338
|
|
20240221,111200,1977478250,12560,12570,12570,12560,259
|
|
20240221,111100,1974224230,12570,12570,12570,12560,117
|
|
20240221,111000,1972753660,12570,12560,12570,12560,120
|
|
20240221,110900,1971245330,12570,12570,12570,12560,31
|
|
20240221,110800,1970855690,12570,12560,12570,12560,445
|
|
20240221,110700,1965266430,12570,12570,12570,12560,202
|
|
20240221,110600,1962727300,12570,12570,12570,12570,29
|
|
20240221,110500,1962362770,12570,12570,12570,12560,61
|
|
20240221,110400,1961596090,12560,12570,12570,12560,1398
|
|
20240221,110300,1944035990,12560,12570,12570,12560,393
|
|
20240221,110200,1939098360,12570,12560,12570,12560,714
|
|
20240221,110100,1930125010,12570,12570,12570,12570,437
|
|
20240221,110000,1924631920,12560,12570,12570,12560,304
|
|
20240221,105900,1920812670,12570,12560,12570,12560,2126
|
|
20240221,105800,1894108950,12570,12570,12570,12560,37
|
|
20240221,105700,1893643870,12570,12560,12570,12560,1156
|
|
20240221,105600,1879122950,12560,12570,12570,12560,273
|
|
20240221,105500,1875691650,12560,12560,12570,12560,310
|
|
20240221,105400,1871796700,12560,12570,12570,12560,8126
|
|
20240221,105300,1769723070,12570,12560,12570,12560,818
|
|
20240221,105200,1759441920,12560,12560,12570,12560,567
|
|
20240221,105100,1752316820,12560,12570,12570,12560,293
|
|
20240221,105000,1748636050,12570,12560,12570,12560,164
|
|
20240221,104900,1746574760,12560,12570,12570,12560,1747
|
|
20240221,104800,1724615830,12570,12570,12570,12560,950
|
|
20240221,104700,1712674730,12560,12570,12570,12560,582
|
|
20240221,104600,1705359000,12560,12570,12570,12560,2197
|
|
20240221,104500,1677760710,12560,12570,12570,12560,315
|
|
20240221,104400,1673804070,12560,12570,12570,12560,111
|
|
20240221,104300,1672409800,12570,12560,12570,12560,236
|
|
20240221,104200,1669444630,12560,12560,12560,12560,1300
|
|
20240221,104100,1653116630,12560,12560,12560,12560,241
|
|
20240221,104000,1650089670,12560,12560,12570,12560,1064
|
|
20240221,103900,1636724770,12560,12570,12570,12560,543
|
|
20240221,103800,1629904610,12570,12570,12570,12570,402
|
|
20240221,103700,1624851470,12570,12570,12570,12570,1111
|
|
20240221,103600,1610886200,12570,12570,12570,12560,332
|
|
20240221,103500,1606715710,12570,12570,12570,12560,223
|
|
20240221,103400,1603913060,12570,12570,12570,12560,180
|
|
20240221,103300,1601650580,12560,12570,12570,12560,177
|
|
20240221,103200,1599426410,12570,12570,12570,12560,688
|
|
20240221,103100,1590784230,12570,12570,12570,12560,438
|
|
20240221,103000,1585278640,12570,12570,12570,12570,222
|
|
20240221,102900,1582488100,12560,12560,12570,12560,509
|
|
20240221,102800,1576094880,12560,12570,12570,12560,3031
|
|
20240221,102700,1537996710,12570,12570,12570,12560,2310
|
|
20240221,102600,1508960130,12570,12570,12570,12560,242
|
|
20240221,102500,1505918240,12560,12570,12570,12560,526
|
|
20240221,102400,1499307020,12570,12560,12570,12560,283
|
|
20240221,102300,1495751780,12560,12570,12570,12560,109
|
|
20240221,102200,1494381720,12570,12570,12570,12560,230
|
|
20240221,102100,1491490870,12570,12560,12570,12560,113
|
|
20240221,102000,1490070530,12570,12560,12570,12560,2149
|
|
20240221,101900,1463077800,12570,12560,12570,12560,795
|
|
20240221,101800,1453088570,12560,12560,12570,12560,2265
|
|
20240221,101700,1424640160,12560,12560,12570,12560,1179
|
|
20240221,101600,1409830360,12570,12570,12570,12570,876
|
|
20240221,101500,1398819040,12570,12560,12570,12560,53
|
|
20240221,101400,1398153340,12560,12570,12570,12560,67
|
|
20240221,101300,1397311250,12570,12560,12570,12560,2988
|
|
20240221,101200,1359780820,12560,12560,12570,12560,1125
|
|
20240221,101100,1345649770,12560,12570,12570,12560,8477
|
|
20240221,101000,1239177790,12570,12570,12570,12560,365
|
|
20240221,100900,1234590230,12570,12560,12570,12560,2270
|
|
20240221,100800,1206076330,12560,12570,12570,12560,576
|
|
20240221,100700,1198836260,12570,12570,12570,12560,210
|
|
20240221,100600,1196196600,12570,12560,12570,12560,2859
|
|
20240221,100500,1160266250,12560,12560,12560,12550,1223
|
|
20240221,100400,1144905440,12560,12560,12560,12550,5118
|
|
20240221,100300,1080634260,12560,12560,12560,12550,692
|
|
20240221,100200,1071943240,12550,12560,12560,12550,1433
|
|
20240221,100100,1053953210,12560,12560,12560,12550,13586
|
|
20240221,100000,883313150,12560,12550,12560,12550,816
|
|
20240221,095900,873064500,12550,12550,12560,12550,2103
|
|
20240221,095800,846670910,12550,12560,12560,12550,820
|
|
20240221,095700,836373860,12560,12560,12560,12550,1048
|
|
20240221,095600,823219710,12560,12560,12560,12550,892
|
|
20240221,095500,812018060,12550,12560,12560,12550,424
|
|
20240221,095400,806693860,12560,12560,12560,12550,174
|
|
20240221,095300,804508450,12560,12560,12560,12550,4145
|
|
20240221,095200,752487560,12550,12560,12560,12550,81
|
|
20240221,095100,751470340,12550,12560,12560,12550,194
|
|
20240221,095000,749035500,12560,12560,12560,12560,439
|
|
20240221,094900,743521660,12560,12550,12560,12550,60
|
|
20240221,094800,742768070,12550,12560,12560,12550,410
|
|
20240221,094700,737622170,12550,12550,12550,12550,101
|
|
20240221,094600,736354620,12560,12560,12560,12550,2549
|
|
20240221,094500,704360200,12560,12560,12560,12550,835
|
|
20240221,094400,693874600,12560,12560,12560,12550,347
|
|
20240221,094300,689518530,12560,12560,12560,12550,869
|
|
20240221,094200,678609390,12560,12560,12560,12550,429
|
|
20240221,094100,673221750,12560,12560,12560,12550,492
|
|
20240221,094000,667045380,12560,12560,12560,12560,855
|
|
20240221,093900,656306580,12560,12560,12560,12550,325
|
|
20240221,093800,652226610,12560,12560,12560,12550,649
|
|
20240221,093700,644078180,12560,12550,12560,12550,510
|
|
20240221,093600,637673130,12560,12560,12560,12550,1775
|
|
20240221,093500,615380200,12560,12560,12560,12550,323
|
|
20240221,093400,611324090,12560,12550,12560,12550,1176
|
|
20240221,093300,596555730,12560,12560,12560,12550,2153
|
|
20240221,093200,569519130,12560,12560,12560,12550,1360
|
|
20240221,093100,552442710,12560,12560,12560,12550,9022
|
|
20240221,093000,439126410,12560,12550,12560,12550,5084
|
|
20240221,092900,375271440,12550,12560,12560,12550,1161
|
|
20240221,092800,360699280,12560,12560,12560,12550,292
|
|
20240221,092700,357032790,12560,12560,12560,12550,379
|
|
20240221,092600,352274620,12560,12560,12560,12550,408
|
|
20240221,092500,347152340,12550,12550,12560,12550,360
|
|
20240221,092400,342634280,12560,12560,12560,12550,1525
|
|
20240221,092300,323489300,12560,12560,12560,12550,1605
|
|
20240221,092200,303330520,12560,12560,12560,12550,272
|
|
20240221,092100,299914460,12560,12560,12560,12560,361
|
|
20240221,092000,295380300,12550,12560,12560,12550,839
|
|
20240221,091900,284850330,12560,12550,12560,12550,147
|
|
20240221,091800,283005390,12560,12560,12560,12550,645
|
|
20240221,091700,274908290,12560,12550,12560,12550,580
|
|
20240221,091600,267629280,12550,12550,12560,12550,2200
|
|
20240221,091500,240019040,12550,12560,12560,12550,1322
|
|
20240221,091400,223427180,12550,12560,12560,12550,2967
|
|
20240221,091300,186191060,12560,12550,12560,12550,267
|
|
20240221,091200,182838990,12560,12560,12560,12560,52
|
|
20240221,091100,182185870,12560,12560,12560,12560,322
|
|
20240221,091000,178141550,12560,12550,12560,12550,190
|
|
20240221,090900,175755320,12550,12560,12560,12550,384
|
|
20240221,090800,170936050,12560,12560,12560,12550,744
|
|
20240221,090700,161592580,12560,12560,12560,12550,160
|
|
20240221,090600,159583190,12560,12570,12570,12550,3421
|
|
20240221,090500,116609910,12570,12570,12570,12560,2079
|
|
20240221,090400,90478940,12570,12560,12570,12560,477
|
|
20240221,090300,84483270,12560,12560,12570,12560,2985
|
|
20240221,090200,46991420,12560,12560,12560,12560,252
|
|
20240221,090100,43826300,12550,12550,12560,12550,1170
|
|
20240221,090000,29139630,12550,12540,12560,12540,2322
|