648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,194400,3100974050,5770,5770,5770,5770,0
|
|
20240220,194300,3100974050,5770,5770,5770,5770,0
|
|
20240220,194200,3100974050,5770,5770,5770,5770,0
|
|
20240220,194100,3100974050,5770,5770,5770,5770,0
|
|
20240220,194000,3100974050,5770,5770,5770,5770,0
|
|
20240220,193900,3100974050,5770,5770,5770,5770,0
|
|
20240220,193800,3100974050,5770,5770,5770,5770,0
|
|
20240220,193700,3100974050,5770,5770,5770,5770,0
|
|
20240220,193600,3100974050,5770,5770,5770,5770,0
|
|
20240220,193500,3100974050,5770,5770,5770,5770,0
|
|
20240220,193400,3100974050,5770,5770,5770,5770,0
|
|
20240220,193300,3100974050,5770,5770,5770,5770,0
|
|
20240220,193200,3100974050,5770,5770,5770,5770,0
|
|
20240220,193100,3100974050,5770,5770,5770,5770,0
|
|
20240220,193000,3100974050,5770,5770,5770,5770,0
|
|
20240220,192900,3100974050,5770,5770,5770,5770,0
|
|
20240220,192800,3100974050,5770,5770,5770,5770,0
|
|
20240220,192700,3100974050,5770,5770,5770,5770,0
|
|
20240220,192600,3100974050,5770,5770,5770,5770,0
|
|
20240220,192500,3100974050,5770,5770,5770,5770,0
|
|
20240220,192400,3100974050,5770,5770,5770,5770,0
|
|
20240220,192300,3100974050,5770,5770,5770,5770,0
|
|
20240220,192200,3100974050,5770,5770,5770,5770,0
|
|
20240220,192100,3100974050,5770,5770,5770,5770,0
|
|
20240220,192000,3100974050,5770,5770,5770,5770,0
|
|
20240220,191900,3100974050,5770,5770,5770,5770,0
|
|
20240220,191800,3100974050,5770,5770,5770,5770,0
|
|
20240220,191700,3100974050,5770,5770,5770,5770,0
|
|
20240220,191600,3100974050,5770,5770,5770,5770,0
|
|
20240220,191500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,191400,3100974050,5770,5770,5770,5770,0
|
|
20240220,191300,3100974050,5770,5770,5770,5770,0
|
|
20240220,191200,3100974050,5770,5770,5770,5770,0
|
|
20240220,191100,3100974050,5770,5770,5770,5770,0
|
|
20240220,191000,3100974050,5770,5770,5770,5770,0
|
|
20240220,190900,3100974050,5770,5770,5770,5770,0
|
|
20240220,190800,3100974050,5770,5770,5770,5770,0
|
|
20240220,190700,3100974050,5770,5770,5770,5770,0
|
|
20240220,190600,3100974050,5770,5770,5770,5770,0
|
|
20240220,190500,3100974050,5770,5770,5770,5770,0
|
|
20240220,190400,3100974050,5770,5770,5770,5770,0
|
|
20240220,190300,3100974050,5770,5770,5770,5770,0
|
|
20240220,190200,3100974050,5770,5770,5770,5770,0
|
|
20240220,190100,3100974050,5770,5770,5770,5770,0
|
|
20240220,190000,3100974050,5770,5770,5770,5770,0
|
|
20240220,185900,3100974050,5770,5770,5770,5770,0
|
|
20240220,185800,3100974050,5770,5770,5770,5770,0
|
|
20240220,185700,3100974050,5770,5770,5770,5770,0
|
|
20240220,185600,3100974050,5770,5770,5770,5770,0
|
|
20240220,185500,3100974050,5770,5770,5770,5770,0
|
|
20240220,185400,3100974050,5770,5770,5770,5770,0
|
|
20240220,185300,3100974050,5770,5770,5770,5770,0
|
|
20240220,185200,3100974050,5770,5770,5770,5770,0
|
|
20240220,185100,3100974050,5770,5770,5770,5770,0
|
|
20240220,185000,3100974050,5770,5770,5770,5770,0
|
|
20240220,184900,3100974050,5770,5770,5770,5770,0
|
|
20240220,184800,3100974050,5770,5770,5770,5770,0
|
|
20240220,184700,3100974050,5770,5770,5770,5770,0
|
|
20240220,184600,3100974050,5770,5770,5770,5770,0
|
|
20240220,184500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,184400,3100974050,5770,5770,5770,5770,0
|
|
20240220,184300,3100974050,5770,5770,5770,5770,0
|
|
20240220,184200,3100974050,5770,5770,5770,5770,0
|
|
20240220,184100,3100974050,5770,5770,5770,5770,0
|
|
20240220,184000,3100974050,5770,5770,5770,5770,0
|
|
20240220,183900,3100974050,5770,5770,5770,5770,0
|
|
20240220,183800,3100974050,5770,5770,5770,5770,0
|
|
20240220,183700,3100974050,5770,5770,5770,5770,0
|
|
20240220,183600,3100974050,5770,5770,5770,5770,0
|
|
20240220,183500,3100974050,5770,5770,5770,5770,0
|
|
20240220,183400,3100974050,5770,5770,5770,5770,0
|
|
20240220,183300,3100974050,5770,5770,5770,5770,0
|
|
20240220,183200,3100974050,5770,5770,5770,5770,0
|
|
20240220,183100,3100974050,5770,5770,5770,5770,0
|
|
20240220,183000,3100974050,5770,5770,5770,5770,0
|
|
20240220,182900,3100974050,5770,5770,5770,5770,0
|
|
20240220,182800,3100974050,5770,5770,5770,5770,0
|
|
20240220,182700,3100974050,5770,5770,5770,5770,0
|
|
20240220,182600,3100974050,5770,5770,5770,5770,0
|
|
20240220,182500,3100974050,5770,5770,5770,5770,0
|
|
20240220,182400,3100974050,5770,5770,5770,5770,0
|
|
20240220,182300,3100974050,5770,5770,5770,5770,0
|
|
20240220,182200,3100974050,5770,5770,5770,5770,0
|
|
20240220,182100,3100974050,5770,5770,5770,5770,0
|
|
20240220,182000,3100974050,5770,5770,5770,5770,0
|
|
20240220,181900,3100974050,5770,5770,5770,5770,0
|
|
20240220,181800,3100974050,5770,5770,5770,5770,0
|
|
20240220,181700,3100974050,5770,5770,5770,5770,0
|
|
20240220,181600,3100974050,5770,5770,5770,5770,0
|
|
20240220,181500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,181400,3100974050,5770,5770,5770,5770,0
|
|
20240220,181300,3100974050,5770,5770,5770,5770,0
|
|
20240220,181200,3100974050,5770,5770,5770,5770,0
|
|
20240220,181100,3100974050,5770,5770,5770,5770,0
|
|
20240220,181000,3100974050,5770,5770,5770,5770,0
|
|
20240220,180900,3100974050,5770,5770,5770,5770,0
|
|
20240220,180800,3100974050,5770,5770,5770,5770,0
|
|
20240220,180700,3100974050,5770,5770,5770,5770,0
|
|
20240220,180600,3100974050,5770,5770,5770,5770,0
|
|
20240220,180500,3100974050,5770,5770,5770,5770,0
|
|
20240220,180400,3100974050,5770,5770,5770,5770,0
|
|
20240220,180300,3100974050,5770,5770,5770,5770,0
|
|
20240220,180200,3100974050,5770,5770,5770,5770,0
|
|
20240220,180100,3100974050,5770,5770,5770,5770,0
|
|
20240220,180000,3100974050,5770,5770,5770,5770,0
|
|
20240220,175900,3100974050,5770,5770,5770,5770,0
|
|
20240220,175800,3100974050,5770,5770,5770,5770,0
|
|
20240220,175700,3100974050,5770,5770,5770,5770,0
|
|
20240220,175600,3100974050,5770,5770,5770,5770,0
|
|
20240220,175500,3100974050,5770,5770,5770,5770,0
|
|
20240220,175400,3100974050,5770,5770,5770,5770,0
|
|
20240220,175300,3100974050,5770,5770,5770,5770,0
|
|
20240220,175200,3100974050,5770,5770,5770,5770,0
|
|
20240220,175100,3100974050,5770,5770,5770,5770,0
|
|
20240220,175000,3100974050,5770,5770,5770,5770,0
|
|
20240220,174900,3100974050,5770,5770,5770,5770,0
|
|
20240220,174800,3100974050,5770,5770,5770,5770,0
|
|
20240220,174700,3100974050,5770,5770,5770,5770,0
|
|
20240220,174600,3100974050,5770,5770,5770,5770,0
|
|
20240220,174500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,174400,3100974050,5770,5770,5770,5770,0
|
|
20240220,174300,3100974050,5770,5770,5770,5770,0
|
|
20240220,174200,3100974050,5770,5770,5770,5770,0
|
|
20240220,174100,3100974050,5770,5770,5770,5770,0
|
|
20240220,174000,3100974050,5770,5770,5770,5770,0
|
|
20240220,173900,3100974050,5770,5770,5770,5770,0
|
|
20240220,173800,3100974050,5770,5770,5770,5770,0
|
|
20240220,173700,3100974050,5770,5770,5770,5770,0
|
|
20240220,173600,3100974050,5770,5770,5770,5770,0
|
|
20240220,173500,3100974050,5770,5770,5770,5770,0
|
|
20240220,173400,3100974050,5770,5770,5770,5770,0
|
|
20240220,173300,3100974050,5770,5770,5770,5770,0
|
|
20240220,173200,3100974050,5770,5770,5770,5770,0
|
|
20240220,173100,3100974050,5770,5770,5770,5770,0
|
|
20240220,173000,3100974050,5770,5770,5770,5770,0
|
|
20240220,172900,3100974050,5770,5770,5770,5770,0
|
|
20240220,172800,3100974050,5770,5770,5770,5770,0
|
|
20240220,172700,3100974050,5770,5770,5770,5770,0
|
|
20240220,172600,3100974050,5770,5770,5770,5770,0
|
|
20240220,172500,3100974050,5770,5770,5770,5770,0
|
|
20240220,172400,3100974050,5770,5770,5770,5770,0
|
|
20240220,172300,3100974050,5770,5770,5770,5770,0
|
|
20240220,172200,3100974050,5770,5770,5770,5770,0
|
|
20240220,172100,3100974050,5770,5770,5770,5770,0
|
|
20240220,172000,3100974050,5770,5770,5770,5770,0
|
|
20240220,171900,3100974050,5770,5770,5770,5770,0
|
|
20240220,171800,3100974050,5770,5770,5770,5770,0
|
|
20240220,171700,3100974050,5770,5770,5770,5770,0
|
|
20240220,171600,3100974050,5770,5770,5770,5770,0
|
|
20240220,171500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,171400,3100974050,5770,5770,5770,5770,0
|
|
20240220,171300,3100974050,5770,5770,5770,5770,0
|
|
20240220,171200,3100974050,5770,5770,5770,5770,0
|
|
20240220,171100,3100974050,5770,5770,5770,5770,0
|
|
20240220,171000,3100974050,5770,5770,5770,5770,0
|
|
20240220,170900,3100974050,5770,5770,5770,5770,0
|
|
20240220,170800,3100974050,5770,5770,5770,5770,0
|
|
20240220,170700,3100974050,5770,5770,5770,5770,0
|
|
20240220,170600,3100974050,5770,5770,5770,5770,0
|
|
20240220,170500,3100974050,5770,5770,5770,5770,0
|
|
20240220,170400,3100974050,5770,5770,5770,5770,0
|
|
20240220,170300,3100974050,5770,5770,5770,5770,0
|
|
20240220,170200,3100974050,5770,5770,5770,5770,0
|
|
20240220,170100,3100974050,5770,5770,5770,5770,0
|
|
20240220,170000,3100974050,5770,5770,5770,5770,0
|
|
20240220,165900,3100974050,5770,5770,5770,5770,0
|
|
20240220,165800,3100974050,5770,5770,5770,5770,0
|
|
20240220,165700,3100974050,5770,5770,5770,5770,0
|
|
20240220,165600,3100974050,5770,5770,5770,5770,0
|
|
20240220,165500,3100974050,5770,5770,5770,5770,0
|
|
20240220,165400,3100974050,5770,5770,5770,5770,0
|
|
20240220,165300,3100974050,5770,5770,5770,5770,0
|
|
20240220,165200,3100974050,5770,5770,5770,5770,0
|
|
20240220,165100,3100974050,5770,5770,5770,5770,0
|
|
20240220,165000,3100974050,5770,5770,5770,5770,0
|
|
20240220,164900,3100974050,5770,5770,5770,5770,0
|
|
20240220,164800,3100974050,5770,5770,5770,5770,0
|
|
20240220,164700,3100974050,5770,5770,5770,5770,0
|
|
20240220,164600,3100974050,5770,5770,5770,5770,0
|
|
20240220,164500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,164400,3100974050,5770,5770,5770,5770,0
|
|
20240220,164300,3100974050,5770,5770,5770,5770,0
|
|
20240220,164200,3100974050,5770,5770,5770,5770,0
|
|
20240220,164100,3100974050,5770,5770,5770,5770,0
|
|
20240220,164000,3100974050,5770,5770,5770,5770,0
|
|
20240220,163900,3100974050,5770,5770,5770,5770,0
|
|
20240220,163800,3100974050,5770,5770,5770,5770,0
|
|
20240220,163700,3100974050,5770,5770,5770,5770,0
|
|
20240220,163600,3100974050,5770,5770,5770,5770,0
|
|
20240220,163500,3100974050,5770,5770,5770,5770,0
|
|
20240220,163400,3100974050,5770,5770,5770,5770,0
|
|
20240220,163300,3100974050,5770,5770,5770,5770,0
|
|
20240220,163200,3100974050,5770,5770,5770,5770,0
|
|
20240220,163100,3100974050,5770,5770,5770,5770,0
|
|
20240220,163000,3100974050,5770,5770,5770,5770,0
|
|
20240220,162900,3100974050,5770,5770,5770,5770,0
|
|
20240220,162800,3100974050,5770,5770,5770,5770,0
|
|
20240220,162700,3100974050,5770,5770,5770,5770,0
|
|
20240220,162600,3100974050,5770,5770,5770,5770,0
|
|
20240220,162500,3100974050,5770,5770,5770,5770,0
|
|
20240220,162400,3100974050,5770,5770,5770,5770,0
|
|
20240220,162300,3100974050,5770,5770,5770,5770,0
|
|
20240220,162200,3100974050,5770,5770,5770,5770,0
|
|
20240220,162100,3100974050,5770,5770,5770,5770,0
|
|
20240220,162000,3100974050,5770,5770,5770,5770,0
|
|
20240220,161900,3100974050,5770,5770,5770,5770,0
|
|
20240220,161800,3100974050,5770,5770,5770,5770,0
|
|
20240220,161700,3100974050,5770,5770,5770,5770,0
|
|
20240220,161600,3100974050,5770,5770,5770,5770,0
|
|
20240220,161500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,161400,3100974050,5770,5770,5770,5770,0
|
|
20240220,161300,3100974050,5770,5770,5770,5770,0
|
|
20240220,161200,3100974050,5770,5770,5770,5770,0
|
|
20240220,161100,3100974050,5770,5770,5770,5770,0
|
|
20240220,161000,3100974050,5770,5770,5770,5770,0
|
|
20240220,160900,3100974050,5770,5770,5770,5770,0
|
|
20240220,160800,3100974050,5770,5770,5770,5770,0
|
|
20240220,160700,3100974050,5770,5770,5770,5770,0
|
|
20240220,160600,3100974050,5770,5770,5770,5770,0
|
|
20240220,160500,3100974050,5770,5770,5770,5770,0
|
|
20240220,160400,3100974050,5770,5770,5770,5770,0
|
|
20240220,160300,3100974050,5770,5770,5770,5770,0
|
|
20240220,160200,3100974050,5770,5770,5770,5770,0
|
|
20240220,160100,3100974050,5770,5770,5770,5770,0
|
|
20240220,160000,3100974050,5770,5770,5770,5770,0
|
|
20240220,155900,3100974050,5770,5770,5770,5770,0
|
|
20240220,155800,3100974050,5770,5770,5770,5770,0
|
|
20240220,155700,3100974050,5770,5770,5770,5770,0
|
|
20240220,155600,3100974050,5770,5770,5770,5770,0
|
|
20240220,155500,3100974050,5770,5770,5770,5770,0
|
|
20240220,155400,3100974050,5770,5770,5770,5770,0
|
|
20240220,155300,3100974050,5770,5770,5770,5770,0
|
|
20240220,155200,3100974050,5770,5770,5770,5770,0
|
|
20240220,155100,3100974050,5770,5770,5770,5770,0
|
|
20240220,155000,3100974050,5770,5770,5770,5770,0
|
|
20240220,154900,3100974050,5770,5770,5770,5770,0
|
|
20240220,154800,3100974050,5770,5770,5770,5770,0
|
|
20240220,154700,3100974050,5770,5770,5770,5770,0
|
|
20240220,154600,3100974050,5770,5770,5770,5770,0
|
|
20240220,154500,3100974050,5770,5770,5770,5770,4172
|
|
20240220,154400,3100974050,5770,5770,5770,5770,0
|
|
20240220,154300,3100974050,5770,5770,5770,5770,0
|
|
20240220,154200,3100974050,5770,5770,5770,5770,0
|
|
20240220,154100,3100974050,5770,5770,5770,5770,0
|
|
20240220,154000,3100974050,5770,5770,5770,5770,0
|
|
20240220,153900,3100974050,5770,5770,5770,5770,0
|
|
20240220,153800,3100974050,5770,5770,5770,5770,0
|
|
20240220,153700,3100974050,5770,5770,5770,5770,0
|
|
20240220,153600,3100974050,5770,5770,5770,5770,0
|
|
20240220,153500,3100974050,5770,5770,5770,5770,0
|
|
20240220,153400,3100974050,5770,5770,5770,5770,0
|
|
20240220,153300,3100974050,5770,5770,5770,5770,0
|
|
20240220,153200,3100974050,5770,5770,5770,5770,0
|
|
20240220,153100,3100974050,5770,5770,5770,5770,0
|
|
20240220,153000,3100974050,5770,5770,5770,5770,4172
|
|
20240220,152900,3076901610,5780,5780,5780,5780,0
|
|
20240220,152800,3076901610,5780,5780,5780,5780,0
|
|
20240220,152700,3076901610,5780,5780,5780,5780,0
|
|
20240220,152600,3076901610,5780,5780,5780,5780,0
|
|
20240220,152500,3076901610,5780,5780,5780,5780,0
|
|
20240220,152400,3076901610,5780,5780,5780,5780,0
|
|
20240220,152300,3076901610,5780,5780,5780,5780,0
|
|
20240220,152200,3076901610,5780,5780,5780,5780,0
|
|
20240220,152100,3076901610,5780,5780,5780,5780,0
|
|
20240220,152000,3076901610,5780,5780,5780,5780,0
|
|
20240220,151900,3076901610,5780,5740,5780,5740,4760
|
|
20240220,151800,3049564790,5780,5750,5780,5730,3462
|
|
20240220,151700,3029667850,5750,5750,5750,5730,2349
|
|
20240220,151600,3016177080,5750,5750,5760,5750,367
|
|
20240220,151500,3014066260,5760,5760,5760,5750,85
|
|
20240220,151400,3013576880,5750,5760,5760,5750,1114
|
|
20240220,151300,3007170880,5760,5740,5760,5740,5
|
|
20240220,151200,3007142160,5740,5740,5740,5740,58
|
|
20240220,151100,3006809240,5760,5760,5760,5720,2278
|
|
20240220,151000,2993735250,5760,5750,5780,5750,150
|
|
20240220,150900,2992871310,5760,5760,5760,5760,103
|
|
20240220,150800,2992278030,5750,5750,5760,5750,914
|
|
20240220,150700,2987021530,5750,5750,5760,5750,1149
|
|
20240220,150600,2980412420,5740,5750,5750,5740,563
|
|
20240220,150500,2977176930,5730,5760,5760,5730,1009
|
|
20240220,150400,2971395050,5760,5740,5760,5720,5483
|
|
20240220,150300,2939992760,5760,5760,5760,5710,12350
|
|
20240220,150200,2869183390,5760,5780,5780,5760,1162
|
|
20240220,150100,2862481890,5780,5770,5780,5770,734
|
|
20240220,150000,2858241710,5770,5770,5770,5770,2093
|
|
20240220,145900,2846165100,5760,5770,5770,5760,1018
|
|
20240220,145800,2840291260,5770,5760,5770,5760,63
|
|
20240220,145700,2839927890,5760,5760,5760,5760,186
|
|
20240220,145600,2838856530,5760,5750,5760,5750,52
|
|
20240220,145500,2838557360,5750,5750,5750,5750,226
|
|
20240220,145400,2837257860,5750,5750,5760,5750,187
|
|
20240220,145300,2836181740,5750,5740,5750,5730,1011
|
|
20240220,145200,2830382010,5740,5750,5750,5740,443
|
|
20240220,145100,2827839130,5750,5740,5750,5740,349
|
|
20240220,145000,2825835380,5740,5740,5740,5740,70
|
|
20240220,144900,2825433580,5740,5740,5740,5740,607
|
|
20240220,144800,2821949400,5740,5750,5750,5740,683
|
|
20240220,144700,2818026430,5750,5750,5750,5750,0
|
|
20240220,144600,2818026430,5750,5750,5750,5740,469
|
|
20240220,144500,2815329690,5750,5740,5750,5740,1532
|
|
20240220,144400,2806534850,5740,5760,5760,5740,1730
|
|
20240220,144300,2796582770,5760,5760,5760,5760,8
|
|
20240220,144200,2796536690,5770,5770,5770,5770,127
|
|
20240220,144100,2795803900,5770,5770,5780,5770,1322
|
|
20240220,144000,2788169130,5780,5780,5780,5780,331
|
|
20240220,143900,2786255950,5790,5780,5790,5780,326
|
|
20240220,143800,2784371660,5760,5760,5760,5760,178
|
|
20240220,143700,2783346380,5780,5760,5780,5760,517
|
|
20240220,143600,2780358730,5760,5770,5770,5760,951
|
|
20240220,143500,2774880830,5770,5770,5770,5770,100
|
|
20240220,143400,2774303830,5780,5780,5780,5780,1
|
|
20240220,143300,2774298050,5760,5760,5760,5760,0
|
|
20240220,143200,2774298050,5760,5760,5760,5760,1
|
|
20240220,143100,2774292290,5790,5790,5790,5790,1
|
|
20240220,143000,2774286500,5770,5760,5790,5760,1004
|
|
20240220,142900,2768503270,5770,5770,5790,5770,328
|
|
20240220,142800,2766610650,5770,5770,5770,5770,553
|
|
20240220,142700,2763419840,5770,5770,5770,5770,130
|
|
20240220,142600,2762669740,5780,5770,5790,5770,35
|
|
20240220,142500,2762467720,5790,5750,5790,5750,777
|
|
20240220,142400,2757989340,5760,5760,5760,5760,59
|
|
20240220,142300,2757649500,5760,5760,5760,5760,26
|
|
20240220,142200,2757499740,5750,5750,5750,5750,20
|
|
20240220,142100,2757384740,5750,5750,5750,5740,552
|
|
20240220,142000,2754210750,5780,5780,5780,5750,141
|
|
20240220,141900,2753398770,5780,5780,5780,5780,1
|
|
20240220,141800,2753392990,5750,5780,5780,5750,2
|
|
20240220,141700,2753381460,5790,5750,5800,5750,55
|
|
20240220,141600,2753065020,5730,5740,5740,5730,1017
|
|
20240220,141500,2747237440,5730,5750,5750,5730,2642
|
|
20240220,141400,2732055360,5730,5730,5730,5730,500
|
|
20240220,141300,2729190360,5750,5750,5750,5750,1
|
|
20240220,141200,2729184610,5750,5740,5750,5730,119
|
|
20240220,141100,2728500980,5730,5740,5740,5730,1669
|
|
20240220,141000,2718937300,5740,5740,5740,5730,746
|
|
20240220,140900,2714655270,5750,5750,5750,5740,102
|
|
20240220,140800,2714068780,5750,5750,5750,5750,1225
|
|
20240220,140700,2707025030,5750,5760,5760,5750,57
|
|
20240220,140600,2706696880,5770,5740,5770,5740,1884
|
|
20240220,140500,2695869440,5730,5750,5790,5730,1065
|
|
20240220,140400,2689743510,5770,5770,5780,5740,4290
|
|
20240220,140300,2665079450,5780,5790,5790,5780,521
|
|
20240220,140200,2662067350,5810,5830,5830,5810,20
|
|
20240220,140100,2661950780,5770,5770,5840,5770,5713
|
|
20240220,140000,2628762900,5770,5770,5770,5770,12
|
|
20240220,135900,2628693660,5760,5760,5770,5760,405
|
|
20240220,135800,2626360800,5770,5750,5770,5750,8
|
|
20240220,135700,2626314730,5750,5740,5780,5740,401
|
|
20240220,135600,2624000720,5740,5730,5740,5730,171
|
|
20240220,135500,2623019190,5730,5730,5750,5730,88
|
|
20240220,135400,2622514080,5740,5740,5740,5740,115
|
|
20240220,135300,2621853980,5720,5720,5730,5720,1407
|
|
20240220,135200,2613805440,5720,5720,5740,5720,649
|
|
20240220,135100,2610089520,5720,5720,5720,5720,374
|
|
20240220,135000,2607950240,5720,5730,5730,5720,2351
|
|
20240220,134900,2594479020,5710,5720,5720,5710,3432
|
|
20240220,134800,2574869300,5720,5720,5730,5720,146
|
|
20240220,134700,2574033880,5720,5730,5740,5720,2398
|
|
20240220,134600,2560304110,5720,5740,5740,5720,8760
|
|
20240220,134500,2510160380,5740,5740,5760,5740,1154
|
|
20240220,134400,2503536300,5760,5750,5760,5740,1069
|
|
20240220,134300,2497399820,5750,5760,5770,5750,6628
|
|
20240220,134200,2459240710,5760,5780,5780,5760,589
|
|
20240220,134100,2455847830,5780,5770,5780,5770,614
|
|
20240220,134000,2452304230,5770,5770,5770,5760,469
|
|
20240220,133900,2449598170,5770,5770,5770,5770,15
|
|
20240220,133800,2449511620,5770,5780,5780,5770,2668
|
|
20240220,133700,2434109210,5750,5750,5750,5750,0
|
|
20240220,133600,2434109210,5750,5760,5760,5750,409
|
|
20240220,133500,2431755220,5750,5760,5760,5750,460
|
|
20240220,133400,2429105630,5770,5770,5770,5760,50
|
|
20240220,133300,2428817140,5770,5760,5770,5760,627
|
|
20240220,133200,2425205350,5760,5760,5760,5760,20
|
|
20240220,133100,2425090150,5760,5760,5760,5760,200
|
|
20240220,133000,2423938150,5760,5780,5780,5760,224
|
|
20240220,132900,2422647890,5780,5780,5780,5760,102
|
|
20240220,132800,2422060330,5760,5760,5780,5760,12
|
|
20240220,132700,2421991190,5760,5770,5770,5760,1222
|
|
20240220,132600,2414950710,5760,5760,5760,5760,54
|
|
20240220,132500,2414639670,5760,5770,5770,5760,26
|
|
20240220,132400,2414489680,5770,5770,5770,5770,133
|
|
20240220,132300,2413722270,5770,5770,5770,5770,15
|
|
20240220,132200,2413635720,5770,5760,5770,5760,33
|
|
20240220,132100,2413445510,5760,5770,5770,5760,2287
|
|
20240220,132000,2400266440,5770,5770,5770,5770,0
|
|
20240220,131900,2400266440,5770,5770,5770,5770,116
|
|
20240220,131800,2399597120,5770,5780,5780,5770,82
|
|
20240220,131700,2399123970,5770,5780,5780,5770,10
|
|
20240220,131600,2399066190,5770,5770,5770,5770,530
|
|
20240220,131500,2396008090,5780,5780,5780,5770,302
|
|
20240220,131400,2394262540,5770,5780,5780,5770,155
|
|
20240220,131300,2393366650,5780,5780,5780,5780,14
|
|
20240220,131200,2393285730,5780,5770,5780,5770,12
|
|
20240220,131100,2393216380,5780,5780,5780,5770,191
|
|
20240220,131000,2392114230,5780,5770,5780,5770,121
|
|
20240220,130900,2391415360,5780,5800,5800,5780,28
|
|
20240220,130800,2391253460,5800,5770,5800,5760,4874
|
|
20240220,130700,2363085040,5770,5760,5770,5760,27
|
|
20240220,130600,2362929450,5760,5770,5770,5760,33
|
|
20240220,130500,2362739060,5770,5770,5770,5770,11
|
|
20240220,130400,2362675590,5780,5780,5780,5780,0
|
|
20240220,130300,2362675590,5780,5740,5780,5740,482
|
|
20240220,130200,2359899800,5750,5770,5770,5750,7109
|
|
20240220,130100,2318980510,5760,5770,5790,5760,2040
|
|
20240220,130000,2307208710,5770,5780,5790,5770,579
|
|
20240220,125900,2303861010,5790,5780,5790,5780,171
|
|
20240220,125800,2302871770,5780,5780,5780,5780,345
|
|
20240220,125700,2300877670,5780,5780,5790,5770,2809
|
|
20240220,125600,2284664670,5780,5790,5790,5770,4790
|
|
20240220,125500,2256974430,5790,5790,5790,5780,107
|
|
20240220,125400,2256354910,5780,5790,5790,5780,161
|
|
20240220,125300,2255422730,5780,5790,5790,5780,41
|
|
20240220,125200,2255185640,5780,5810,5810,5780,4405
|
|
20240220,125100,2229667190,5810,5810,5810,5810,487
|
|
20240220,125000,2226837720,5820,5820,5820,5820,1
|
|
20240220,124900,2226831900,5820,5820,5820,5820,2067
|
|
20240220,124800,2214801960,5820,5820,5820,5820,0
|
|
20240220,124700,2214801960,5820,5820,5820,5820,190
|
|
20240220,124600,2213696160,5820,5820,5820,5820,0
|
|
20240220,124500,2213696160,5820,5820,5820,5820,200
|
|
20240220,124400,2212532160,5820,5830,5830,5820,96
|
|
20240220,124300,2211972720,5840,5830,5840,5830,2
|
|
20240220,124200,2211961050,5830,5830,5830,5830,0
|
|
20240220,124100,2211961050,5830,5840,5840,5830,418
|
|
20240220,124000,2209523710,5830,5830,5830,5830,164
|
|
20240220,123900,2208567590,5830,5830,5830,5830,114
|
|
20240220,123800,2207902970,5830,5830,5830,5830,59
|
|
20240220,123700,2207559000,5840,5820,5840,5820,192
|
|
20240220,123600,2206439540,5820,5840,5840,5820,11
|
|
20240220,123500,2206375480,5820,5820,5820,5820,354
|
|
20240220,123400,2204315200,5820,5820,5820,5820,334
|
|
20240220,123300,2202371320,5840,5840,5840,5840,2
|
|
20240220,123200,2202359640,5820,5840,5840,5820,308
|
|
20240220,123100,2200563970,5840,5850,5850,5840,2002
|
|
20240220,123000,2188852290,5850,5850,5850,5850,0
|
|
20240220,122900,2188852290,5850,5840,5850,5840,1103
|
|
20240220,122800,2182410760,5850,5850,5850,5850,0
|
|
20240220,122700,2182410760,5850,5850,5850,5850,0
|
|
20240220,122600,2182410760,5850,5850,5850,5850,30
|
|
20240220,122500,2182235260,5840,5840,5840,5840,467
|
|
20240220,122400,2179507980,5840,5840,5850,5840,241
|
|
20240220,122300,2178099980,5840,5840,5840,5840,40
|
|
20240220,122200,2177866380,5850,5850,5850,5850,1
|
|
20240220,122100,2177860530,5840,5840,5850,5840,154
|
|
20240220,122000,2176961150,5840,5850,5850,5830,84
|
|
20240220,121900,2176470640,5840,5830,5840,5830,734
|
|
20240220,121800,2172189270,5830,5830,5830,5830,1
|
|
20240220,121700,2172183440,5820,5820,5820,5820,100
|
|
20240220,121600,2171601440,5820,5830,5830,5820,303
|
|
20240220,121500,2169836910,5830,5830,5830,5830,150
|
|
20240220,121400,2168962410,5820,5830,5830,5820,500
|
|
20240220,121300,2166052340,5830,5830,5830,5820,562
|
|
20240220,121200,2162778880,5820,5820,5820,5820,0
|
|
20240220,121100,2162778880,5820,5830,5830,5820,986
|
|
20240220,121000,2157040310,5830,5830,5830,5830,26
|
|
20240220,120900,2156888730,5830,5830,5850,5830,140
|
|
20240220,120800,2156072210,5850,5840,5850,5840,403
|
|
20240220,120700,2153714680,5850,5850,5850,5850,0
|
|
20240220,120600,2153714680,5850,5820,5850,5820,1084
|
|
20240220,120500,2147391240,5840,5820,5840,5820,5486
|
|
20240220,120400,2115462690,5830,5840,5840,5830,1662
|
|
20240220,120300,2105769730,5840,5850,5850,5840,201
|
|
20240220,120200,2104595880,5840,5840,5840,5840,90
|
|
20240220,120100,2104070280,5850,5850,5850,5850,6
|
|
20240220,120000,2104035180,5850,5840,5850,5830,1126
|
|
20240220,115900,2097460190,5840,5840,5840,5840,10
|
|
20240220,115800,2097401790,5840,5840,5840,5840,0
|
|
20240220,115700,2097401790,5840,5850,5850,5840,2987
|
|
20240220,115600,2079940670,5850,5850,5850,5850,1
|
|
20240220,115500,2079934820,5850,5860,5860,5850,70
|
|
20240220,115400,2079524840,5860,5860,5860,5860,17
|
|
20240220,115300,2079425220,5860,5860,5860,5860,0
|
|
20240220,115200,2079425220,5860,5860,5860,5860,101
|
|
20240220,115100,2078833360,5860,5860,5860,5860,0
|
|
20240220,115000,2078833360,5860,5860,5860,5860,0
|
|
20240220,114900,2078833360,5860,5860,5860,5860,222
|
|
20240220,114800,2077532440,5870,5860,5870,5860,8
|
|
20240220,114700,2077485540,5860,5860,5860,5860,414
|
|
20240220,114600,2075059500,5870,5870,5870,5870,3
|
|
20240220,114500,2075041890,5870,5870,5870,5870,2
|
|
20240220,114400,2075030150,5850,5850,5850,5850,0
|
|
20240220,114300,2075030150,5850,5850,5850,5850,2
|
|
20240220,114200,2075018450,5870,5870,5870,5870,1
|
|
20240220,114100,2075012580,5880,5880,5880,5880,0
|
|
20240220,114000,2075012580,5880,5850,5880,5850,193
|
|
20240220,113900,2073881510,5880,5880,5880,5850,1010
|
|
20240220,113800,2067964180,5880,5880,5880,5880,202
|
|
20240220,113700,2066776420,5870,5870,5870,5870,44
|
|
20240220,113600,2066518140,5880,5880,5880,5880,50
|
|
20240220,113500,2066224140,5880,5850,5880,5850,28
|
|
20240220,113400,2066060260,5840,5870,5880,5840,2897
|
|
20240220,113300,2049099650,5880,5890,5890,5880,810
|
|
20240220,113200,2044334760,5890,5880,5890,5880,12
|
|
20240220,113100,2044264190,5880,5880,5890,5880,704
|
|
20240220,113000,2040124460,5880,5870,5880,5870,921
|
|
20240220,112900,2034716360,5860,5860,5860,5860,1316
|
|
20240220,112800,2027004600,5860,5860,5860,5860,3
|
|
20240220,112700,2026987020,5860,5860,5860,5860,0
|
|
20240220,112600,2026987020,5860,5860,5860,5860,0
|
|
20240220,112500,2026987020,5860,5860,5860,5860,1
|
|
20240220,112400,2026981160,5850,5850,5850,5850,428
|
|
20240220,112300,2024477360,5850,5850,5850,5850,1
|
|
20240220,112200,2024471510,5850,5850,5850,5850,0
|
|
20240220,112100,2024471510,5850,5850,5850,5850,2
|
|
20240220,112000,2024459810,5850,5850,5850,5850,104
|
|
20240220,111900,2023851410,5850,5840,5850,5840,950
|
|
20240220,111800,2018303380,5870,5870,5870,5870,1
|
|
20240220,111700,2018297510,5840,5870,5870,5840,204
|
|
20240220,111600,2017103030,5880,5880,5880,5880,0
|
|
20240220,111500,2017103030,5880,5830,5880,5830,2081
|
|
20240220,111400,2004970000,5820,5830,5830,5820,287
|
|
20240220,111300,2003299560,5830,5810,5830,5810,205
|
|
20240220,111200,2002108110,5830,5830,5830,5830,72
|
|
20240220,111100,2001688350,5820,5820,5820,5820,276
|
|
20240220,111000,2000082030,5820,5810,5820,5810,1766
|
|
20240220,110900,1989818530,5830,5810,5830,5810,301
|
|
20240220,110800,1988069700,5820,5830,5830,5820,989
|
|
20240220,110700,1982310380,5830,5840,5850,5830,997
|
|
20240220,110600,1976496820,5850,5830,5850,5830,124
|
|
20240220,110500,1975772360,5850,5830,5850,5830,2
|
|
20240220,110400,1975760680,5850,5830,5850,5830,314
|
|
20240220,110300,1973930040,5850,5840,5860,5840,615
|
|
20240220,110200,1970337600,5840,5880,5880,5840,3893
|
|
20240220,110100,1947546750,5860,5860,5860,5860,11
|
|
20240220,110000,1947482290,5860,5860,5860,5860,72
|
|
20240220,105900,1947060370,5850,5850,5850,5850,3229
|
|
20240220,105800,1928170720,5850,5900,5900,5850,939
|
|
20240220,105700,1922664370,5900,5890,5900,5890,119
|
|
20240220,105600,1921963420,5890,5880,5890,5870,315
|
|
20240220,105500,1920111410,5880,5860,5880,5860,630
|
|
20240220,105400,1916416870,5880,5880,5880,5880,8
|
|
20240220,105300,1916369830,5900,5900,5900,5900,0
|
|
20240220,105200,1916369830,5900,5860,5900,5860,603
|
|
20240220,105100,1912836170,5870,5870,5870,5870,775
|
|
20240220,105000,1908286920,5870,5870,5880,5870,207
|
|
20240220,104900,1907071660,5870,5880,5880,5870,502
|
|
20240220,104800,1904119920,5880,5880,5880,5880,10
|
|
20240220,104700,1904061120,5870,5870,5870,5870,0
|
|
20240220,104600,1904061120,5870,5910,5910,5870,6
|
|
20240220,104500,1904025860,5880,5860,5880,5860,171
|
|
20240220,104400,1903020420,5860,5870,5880,5860,1090
|
|
20240220,104300,1896632400,5860,5870,5870,5860,615
|
|
20240220,104200,1893023960,5870,5880,5880,5870,1013
|
|
20240220,104100,1887067540,5880,5890,5890,5880,52
|
|
20240220,104000,1886761430,5890,5920,5920,5890,184
|
|
20240220,103900,1885677070,5900,5900,5900,5900,210
|
|
20240220,103800,1884438070,5900,5900,5900,5890,325
|
|
20240220,103700,1882522540,5920,5920,5920,5900,188
|
|
20240220,103600,1881410580,5920,5920,5920,5910,643
|
|
20240220,103500,1877604030,5920,5920,5920,5920,1044
|
|
20240220,103400,1871423550,5920,5920,5920,5920,0
|
|
20240220,103300,1871423550,5920,5920,5930,5910,1123
|
|
20240220,103200,1864774950,5920,5870,5920,5850,2987
|
|
20240220,103100,1847153780,5890,5870,5890,5870,507
|
|
20240220,103000,1844175380,5870,5850,5870,5850,569
|
|
20240220,102900,1840842040,5850,5850,5860,5850,346
|
|
20240220,102800,1838817930,5850,5850,5850,5850,88
|
|
20240220,102700,1838303130,5850,5860,5860,5850,511
|
|
20240220,102600,1835313570,5870,5870,5870,5860,177
|
|
20240220,102500,1834274590,5870,5870,5870,5870,1
|
|
20240220,102400,1834268720,5870,5880,5900,5870,2784
|
|
20240220,102300,1817898170,5880,5880,5880,5880,1401
|
|
20240220,102200,1809660290,5880,5900,5900,5880,1274
|
|
20240220,102100,1802168790,5900,5870,5900,5840,2459
|
|
20240220,102000,1787729950,5850,5860,5870,5850,283
|
|
20240220,101900,1786069840,5870,5870,5870,5870,203
|
|
20240220,101800,1784878230,5870,5870,5870,5870,211
|
|
20240220,101700,1783639660,5860,5870,5870,5860,138
|
|
20240220,101600,1782830950,5870,5880,5880,5870,200
|
|
20240220,101500,1781655950,5880,5890,5890,5870,662
|
|
20240220,101400,1777762470,5880,5890,5890,5880,715
|
|
20240220,101300,1773558260,5880,5870,5880,5870,260
|
|
20240220,101200,1772029470,5880,5860,5880,5860,532
|
|
20240220,101100,1768903880,5860,5860,5860,5860,51
|
|
20240220,101000,1768605020,5890,5890,5890,5860,394
|
|
20240220,100900,1766296060,5890,5860,5890,5860,173
|
|
20240220,100800,1765282250,5890,5890,5890,5890,1
|
|
20240220,100700,1765276360,5850,5880,5890,5850,524
|
|
20240220,100600,1762204260,5890,5900,5900,5880,943
|
|
20240220,100500,1756641740,5900,5880,5900,5850,1644
|
|
20240220,100400,1746961560,5850,5880,5880,5840,1668
|
|
20240220,100300,1737201440,5880,5890,5890,5860,889
|
|
20240220,100200,1731978050,5870,5890,5900,5870,1110
|
|
20240220,100100,1725445370,5900,5880,5900,5880,5008
|
|
20240220,100000,1695908360,5880,5870,5890,5870,5275
|
|
20240220,095900,1664903550,5860,5870,5870,5850,727
|
|
20240220,095800,1660644860,5850,5850,5860,5840,588
|
|
20240220,095700,1657206610,5850,5840,5850,5840,1253
|
|
20240220,095600,1649884720,5840,5830,5840,5820,414
|
|
20240220,095500,1647467030,5840,5840,5840,5830,9
|
|
20240220,095400,1647414500,5830,5820,5830,5820,316
|
|
20240220,095300,1645574790,5820,5820,5840,5820,248
|
|
20240220,095200,1644128970,5840,5830,5850,5830,1138
|
|
20240220,095100,1637493400,5820,5810,5820,5800,1044
|
|
20240220,095000,1631423810,5810,5820,5820,5810,19
|
|
20240220,094900,1631313390,5810,5820,5820,5800,181
|
|
20240220,094800,1630263370,5800,5820,5820,5800,521
|
|
20240220,094700,1627241290,5800,5800,5820,5800,2239
|
|
20240220,094600,1614255070,5780,5790,5790,5770,5117
|
|
20240220,094500,1584725110,5800,5780,5800,5770,119
|
|
20240220,094400,1584037260,5780,5780,5800,5780,938
|
|
20240220,094300,1578615600,5800,5780,5800,5780,117
|
|
20240220,094200,1577938550,5780,5780,5800,5780,257
|
|
20240220,094100,1576452890,5820,5810,5830,5770,11646
|
|
20240220,094000,1509081300,5810,5830,5830,5810,32
|
|
20240220,093900,1508895340,5810,5800,5810,5800,592
|
|
20240220,093800,1505456090,5800,5800,5800,5790,645
|
|
20240220,093700,1501718090,5800,5800,5800,5800,1000
|
|
20240220,093600,1495918090,5800,5800,5800,5780,2408
|
|
20240220,093500,1481965960,5810,5810,5810,5810,7
|
|
20240220,093400,1481925290,5810,5790,5830,5790,374
|
|
20240220,093300,1479759320,5790,5820,5820,5790,1231
|
|
20240220,093200,1472611040,5860,5820,5860,5820,1427
|
|
20240220,093100,1464276670,5830,5800,5830,5800,1761
|
|
20240220,093000,1454017760,5790,5790,5810,5770,7434
|
|
20240220,092900,1410983510,5790,5800,5820,5790,7259
|
|
20240220,092800,1368832280,5790,5810,5810,5790,1067
|
|
20240220,092700,1362640580,5810,5800,5810,5790,1402
|
|
20240220,092600,1354506520,5790,5810,5810,5790,1686
|
|
20240220,092500,1344734030,5820,5790,5820,5790,5837
|
|
20240220,092400,1310838970,5800,5830,5830,5800,2306
|
|
20240220,092300,1297449850,5830,5810,5830,5800,2274
|
|
20240220,092200,1284253640,5830,5810,5830,5800,1973
|
|
20240220,092100,1272783940,5810,5820,5820,5810,1479
|
|
20240220,092000,1264186620,5820,5820,5850,5800,5767
|
|
20240220,091900,1230676630,5850,5840,5850,5810,5865
|
|
20240220,091800,1196522390,5840,5870,5870,5840,382
|
|
20240220,091700,1194286940,5850,5860,5870,5830,849
|
|
20240220,091600,1189328140,5830,5870,5870,5810,20398
|
|
20240220,091500,1070215250,5860,5890,5890,5860,6333
|
|
20240220,091400,1033031350,5870,5910,5910,5870,9136
|
|
20240220,091300,979152890,5910,5910,5950,5880,10253
|
|
20240220,091200,918588060,5910,5970,5990,5910,12324
|
|
20240220,091100,845318040,5960,6000,6000,5960,7479
|
|
20240220,091000,800610030,6000,6010,6020,5970,7957
|
|
20240220,090900,752867890,6020,5980,6020,5970,10802
|
|
20240220,090800,687972080,5980,6010,6020,5970,8216
|
|
20240220,090700,638678520,6020,5970,6020,5940,8784
|
|
20240220,090600,586181810,5980,5950,5980,5950,5490
|
|
20240220,090500,553448470,5950,5940,5970,5940,5204
|
|
20240220,090400,522487230,5940,5910,5990,5900,8038
|
|
20240220,090300,474765820,5920,5960,5960,5910,9014
|
|
20240220,090200,421329490,5960,5940,6000,5930,36997
|
|
20240220,090100,200467730,5930,5940,5960,5920,10742
|
|
20240220,090000,136584530,5910,5900,5970,5900,20819
|