645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,194100,1778107900,5740,5740,5740,5740,0
|
|
20240221,194000,1778107900,5740,5740,5740,5740,0
|
|
20240221,193900,1778107900,5740,5740,5740,5740,0
|
|
20240221,193800,1778107900,5740,5740,5740,5740,0
|
|
20240221,193700,1778107900,5740,5740,5740,5740,0
|
|
20240221,193600,1778107900,5740,5740,5740,5740,0
|
|
20240221,193500,1778107900,5740,5740,5740,5740,0
|
|
20240221,193400,1778107900,5740,5740,5740,5740,0
|
|
20240221,193300,1778107900,5740,5740,5740,5740,0
|
|
20240221,193200,1778107900,5740,5740,5740,5740,0
|
|
20240221,193100,1778107900,5740,5740,5740,5740,0
|
|
20240221,193000,1778107900,5740,5740,5740,5740,0
|
|
20240221,192900,1778107900,5740,5740,5740,5740,0
|
|
20240221,192800,1778107900,5740,5740,5740,5740,0
|
|
20240221,192700,1778107900,5740,5740,5740,5740,0
|
|
20240221,192600,1778107900,5740,5740,5740,5740,0
|
|
20240221,192500,1778107900,5740,5740,5740,5740,0
|
|
20240221,192400,1778107900,5740,5740,5740,5740,0
|
|
20240221,192300,1778107900,5740,5740,5740,5740,0
|
|
20240221,192200,1778107900,5740,5740,5740,5740,0
|
|
20240221,192100,1778107900,5740,5740,5740,5740,0
|
|
20240221,192000,1778107900,5740,5740,5740,5740,0
|
|
20240221,191900,1778107900,5740,5740,5740,5740,0
|
|
20240221,191800,1778107900,5740,5740,5740,5740,0
|
|
20240221,191700,1778107900,5740,5740,5740,5740,0
|
|
20240221,191600,1778107900,5740,5740,5740,5740,0
|
|
20240221,191500,1778107900,5740,5740,5740,5740,0
|
|
20240221,191400,1778107900,5740,5740,5740,5740,0
|
|
20240221,191300,1778107900,5740,5740,5740,5740,0
|
|
20240221,191200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,191100,1778107900,5740,5740,5740,5740,0
|
|
20240221,191000,1778107900,5740,5740,5740,5740,0
|
|
20240221,190900,1778107900,5740,5740,5740,5740,0
|
|
20240221,190800,1778107900,5740,5740,5740,5740,0
|
|
20240221,190700,1778107900,5740,5740,5740,5740,0
|
|
20240221,190600,1778107900,5740,5740,5740,5740,0
|
|
20240221,190500,1778107900,5740,5740,5740,5740,0
|
|
20240221,190400,1778107900,5740,5740,5740,5740,0
|
|
20240221,190300,1778107900,5740,5740,5740,5740,0
|
|
20240221,190200,1778107900,5740,5740,5740,5740,0
|
|
20240221,190100,1778107900,5740,5740,5740,5740,0
|
|
20240221,190000,1778107900,5740,5740,5740,5740,0
|
|
20240221,185900,1778107900,5740,5740,5740,5740,0
|
|
20240221,185800,1778107900,5740,5740,5740,5740,0
|
|
20240221,185700,1778107900,5740,5740,5740,5740,0
|
|
20240221,185600,1778107900,5740,5740,5740,5740,0
|
|
20240221,185500,1778107900,5740,5740,5740,5740,0
|
|
20240221,185400,1778107900,5740,5740,5740,5740,0
|
|
20240221,185300,1778107900,5740,5740,5740,5740,0
|
|
20240221,185200,1778107900,5740,5740,5740,5740,0
|
|
20240221,185100,1778107900,5740,5740,5740,5740,0
|
|
20240221,185000,1778107900,5740,5740,5740,5740,0
|
|
20240221,184900,1778107900,5740,5740,5740,5740,0
|
|
20240221,184800,1778107900,5740,5740,5740,5740,0
|
|
20240221,184700,1778107900,5740,5740,5740,5740,0
|
|
20240221,184600,1778107900,5740,5740,5740,5740,0
|
|
20240221,184500,1778107900,5740,5740,5740,5740,0
|
|
20240221,184400,1778107900,5740,5740,5740,5740,0
|
|
20240221,184300,1778107900,5740,5740,5740,5740,0
|
|
20240221,184200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,184100,1778107900,5740,5740,5740,5740,0
|
|
20240221,184000,1778107900,5740,5740,5740,5740,0
|
|
20240221,183900,1778107900,5740,5740,5740,5740,0
|
|
20240221,183800,1778107900,5740,5740,5740,5740,0
|
|
20240221,183700,1778107900,5740,5740,5740,5740,0
|
|
20240221,183600,1778107900,5740,5740,5740,5740,0
|
|
20240221,183500,1778107900,5740,5740,5740,5740,0
|
|
20240221,183400,1778107900,5740,5740,5740,5740,0
|
|
20240221,183300,1778107900,5740,5740,5740,5740,0
|
|
20240221,183200,1778107900,5740,5740,5740,5740,0
|
|
20240221,183100,1778107900,5740,5740,5740,5740,0
|
|
20240221,183000,1778107900,5740,5740,5740,5740,0
|
|
20240221,182900,1778107900,5740,5740,5740,5740,0
|
|
20240221,182800,1778107900,5740,5740,5740,5740,0
|
|
20240221,182700,1778107900,5740,5740,5740,5740,0
|
|
20240221,182600,1778107900,5740,5740,5740,5740,0
|
|
20240221,182500,1778107900,5740,5740,5740,5740,0
|
|
20240221,182400,1778107900,5740,5740,5740,5740,0
|
|
20240221,182300,1778107900,5740,5740,5740,5740,0
|
|
20240221,182200,1778107900,5740,5740,5740,5740,0
|
|
20240221,182100,1778107900,5740,5740,5740,5740,0
|
|
20240221,182000,1778107900,5740,5740,5740,5740,0
|
|
20240221,181900,1778107900,5740,5740,5740,5740,0
|
|
20240221,181800,1778107900,5740,5740,5740,5740,0
|
|
20240221,181700,1778107900,5740,5740,5740,5740,0
|
|
20240221,181600,1778107900,5740,5740,5740,5740,0
|
|
20240221,181500,1778107900,5740,5740,5740,5740,0
|
|
20240221,181400,1778107900,5740,5740,5740,5740,0
|
|
20240221,181300,1778107900,5740,5740,5740,5740,0
|
|
20240221,181200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,181100,1778107900,5740,5740,5740,5740,0
|
|
20240221,181000,1778107900,5740,5740,5740,5740,0
|
|
20240221,180900,1778107900,5740,5740,5740,5740,0
|
|
20240221,180800,1778107900,5740,5740,5740,5740,0
|
|
20240221,180700,1778107900,5740,5740,5740,5740,0
|
|
20240221,180600,1778107900,5740,5740,5740,5740,0
|
|
20240221,180500,1778107900,5740,5740,5740,5740,0
|
|
20240221,180400,1778107900,5740,5740,5740,5740,0
|
|
20240221,180300,1778107900,5740,5740,5740,5740,0
|
|
20240221,180200,1778107900,5740,5740,5740,5740,0
|
|
20240221,180100,1778107900,5740,5740,5740,5740,0
|
|
20240221,180000,1778107900,5740,5740,5740,5740,0
|
|
20240221,175900,1778107900,5740,5740,5740,5740,0
|
|
20240221,175800,1778107900,5740,5740,5740,5740,0
|
|
20240221,175700,1778107900,5740,5740,5740,5740,0
|
|
20240221,175600,1778107900,5740,5740,5740,5740,0
|
|
20240221,175500,1778107900,5740,5740,5740,5740,0
|
|
20240221,175400,1778107900,5740,5740,5740,5740,0
|
|
20240221,175300,1778107900,5740,5740,5740,5740,0
|
|
20240221,175200,1778107900,5740,5740,5740,5740,0
|
|
20240221,175100,1778107900,5740,5740,5740,5740,0
|
|
20240221,175000,1778107900,5740,5740,5740,5740,0
|
|
20240221,174900,1778107900,5740,5740,5740,5740,0
|
|
20240221,174800,1778107900,5740,5740,5740,5740,0
|
|
20240221,174700,1778107900,5740,5740,5740,5740,0
|
|
20240221,174600,1778107900,5740,5740,5740,5740,0
|
|
20240221,174500,1778107900,5740,5740,5740,5740,0
|
|
20240221,174400,1778107900,5740,5740,5740,5740,0
|
|
20240221,174300,1778107900,5740,5740,5740,5740,0
|
|
20240221,174200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,174100,1778107900,5740,5740,5740,5740,0
|
|
20240221,174000,1778107900,5740,5740,5740,5740,0
|
|
20240221,173900,1778107900,5740,5740,5740,5740,0
|
|
20240221,173800,1778107900,5740,5740,5740,5740,0
|
|
20240221,173700,1778107900,5740,5740,5740,5740,0
|
|
20240221,173600,1778107900,5740,5740,5740,5740,0
|
|
20240221,173500,1778107900,5740,5740,5740,5740,0
|
|
20240221,173400,1778107900,5740,5740,5740,5740,0
|
|
20240221,173300,1778107900,5740,5740,5740,5740,0
|
|
20240221,173200,1778107900,5740,5740,5740,5740,0
|
|
20240221,173100,1778107900,5740,5740,5740,5740,0
|
|
20240221,173000,1778107900,5740,5740,5740,5740,0
|
|
20240221,172900,1778107900,5740,5740,5740,5740,0
|
|
20240221,172800,1778107900,5740,5740,5740,5740,0
|
|
20240221,172700,1778107900,5740,5740,5740,5740,0
|
|
20240221,172600,1778107900,5740,5740,5740,5740,0
|
|
20240221,172500,1778107900,5740,5740,5740,5740,0
|
|
20240221,172400,1778107900,5740,5740,5740,5740,0
|
|
20240221,172300,1778107900,5740,5740,5740,5740,0
|
|
20240221,172200,1778107900,5740,5740,5740,5740,0
|
|
20240221,172100,1778107900,5740,5740,5740,5740,0
|
|
20240221,172000,1778107900,5740,5740,5740,5740,0
|
|
20240221,171900,1778107900,5740,5740,5740,5740,0
|
|
20240221,171800,1778107900,5740,5740,5740,5740,0
|
|
20240221,171700,1778107900,5740,5740,5740,5740,0
|
|
20240221,171600,1778107900,5740,5740,5740,5740,0
|
|
20240221,171500,1778107900,5740,5740,5740,5740,0
|
|
20240221,171400,1778107900,5740,5740,5740,5740,0
|
|
20240221,171300,1778107900,5740,5740,5740,5740,0
|
|
20240221,171200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,171100,1778107900,5740,5740,5740,5740,0
|
|
20240221,171000,1778107900,5740,5740,5740,5740,0
|
|
20240221,170900,1778107900,5740,5740,5740,5740,0
|
|
20240221,170800,1778107900,5740,5740,5740,5740,0
|
|
20240221,170700,1778107900,5740,5740,5740,5740,0
|
|
20240221,170600,1778107900,5740,5740,5740,5740,0
|
|
20240221,170500,1778107900,5740,5740,5740,5740,0
|
|
20240221,170400,1778107900,5740,5740,5740,5740,0
|
|
20240221,170300,1778107900,5740,5740,5740,5740,0
|
|
20240221,170200,1778107900,5740,5740,5740,5740,0
|
|
20240221,170100,1778107900,5740,5740,5740,5740,0
|
|
20240221,170000,1778107900,5740,5740,5740,5740,0
|
|
20240221,165900,1778107900,5740,5740,5740,5740,0
|
|
20240221,165800,1778107900,5740,5740,5740,5740,0
|
|
20240221,165700,1778107900,5740,5740,5740,5740,0
|
|
20240221,165600,1778107900,5740,5740,5740,5740,0
|
|
20240221,165500,1778107900,5740,5740,5740,5740,0
|
|
20240221,165400,1778107900,5740,5740,5740,5740,0
|
|
20240221,165300,1778107900,5740,5740,5740,5740,0
|
|
20240221,165200,1778107900,5740,5740,5740,5740,0
|
|
20240221,165100,1778107900,5740,5740,5740,5740,0
|
|
20240221,165000,1778107900,5740,5740,5740,5740,0
|
|
20240221,164900,1778107900,5740,5740,5740,5740,0
|
|
20240221,164800,1778107900,5740,5740,5740,5740,0
|
|
20240221,164700,1778107900,5740,5740,5740,5740,0
|
|
20240221,164600,1778107900,5740,5740,5740,5740,0
|
|
20240221,164500,1778107900,5740,5740,5740,5740,0
|
|
20240221,164400,1778107900,5740,5740,5740,5740,0
|
|
20240221,164300,1778107900,5740,5740,5740,5740,0
|
|
20240221,164200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,164100,1778107900,5740,5740,5740,5740,0
|
|
20240221,164000,1778107900,5740,5740,5740,5740,0
|
|
20240221,163900,1778107900,5740,5740,5740,5740,0
|
|
20240221,163800,1778107900,5740,5740,5740,5740,0
|
|
20240221,163700,1778107900,5740,5740,5740,5740,0
|
|
20240221,163600,1778107900,5740,5740,5740,5740,0
|
|
20240221,163500,1778107900,5740,5740,5740,5740,0
|
|
20240221,163400,1778107900,5740,5740,5740,5740,0
|
|
20240221,163300,1778107900,5740,5740,5740,5740,0
|
|
20240221,163200,1778107900,5740,5740,5740,5740,0
|
|
20240221,163100,1778107900,5740,5740,5740,5740,0
|
|
20240221,163000,1778107900,5740,5740,5740,5740,0
|
|
20240221,162900,1778107900,5740,5740,5740,5740,0
|
|
20240221,162800,1778107900,5740,5740,5740,5740,0
|
|
20240221,162700,1778107900,5740,5740,5740,5740,0
|
|
20240221,162600,1778107900,5740,5740,5740,5740,0
|
|
20240221,162500,1778107900,5740,5740,5740,5740,0
|
|
20240221,162400,1778107900,5740,5740,5740,5740,0
|
|
20240221,162300,1778107900,5740,5740,5740,5740,0
|
|
20240221,162200,1778107900,5740,5740,5740,5740,0
|
|
20240221,162100,1778107900,5740,5740,5740,5740,0
|
|
20240221,162000,1778107900,5740,5740,5740,5740,0
|
|
20240221,161900,1778107900,5740,5740,5740,5740,0
|
|
20240221,161800,1778107900,5740,5740,5740,5740,0
|
|
20240221,161700,1778107900,5740,5740,5740,5740,0
|
|
20240221,161600,1778107900,5740,5740,5740,5740,0
|
|
20240221,161500,1778107900,5740,5740,5740,5740,0
|
|
20240221,161400,1778107900,5740,5740,5740,5740,0
|
|
20240221,161300,1778107900,5740,5740,5740,5740,0
|
|
20240221,161200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,161100,1778107900,5740,5740,5740,5740,0
|
|
20240221,161000,1778107900,5740,5740,5740,5740,0
|
|
20240221,160900,1778107900,5740,5740,5740,5740,0
|
|
20240221,160800,1778107900,5740,5740,5740,5740,0
|
|
20240221,160700,1778107900,5740,5740,5740,5740,0
|
|
20240221,160600,1778107900,5740,5740,5740,5740,0
|
|
20240221,160500,1778107900,5740,5740,5740,5740,0
|
|
20240221,160400,1778107900,5740,5740,5740,5740,0
|
|
20240221,160300,1778107900,5740,5740,5740,5740,0
|
|
20240221,160200,1778107900,5740,5740,5740,5740,0
|
|
20240221,160100,1778107900,5740,5740,5740,5740,0
|
|
20240221,160000,1778107900,5740,5740,5740,5740,0
|
|
20240221,155900,1778107900,5740,5740,5740,5740,0
|
|
20240221,155800,1778107900,5740,5740,5740,5740,0
|
|
20240221,155700,1778107900,5740,5740,5740,5740,0
|
|
20240221,155600,1778107900,5740,5740,5740,5740,0
|
|
20240221,155500,1778107900,5740,5740,5740,5740,0
|
|
20240221,155400,1778107900,5740,5740,5740,5740,0
|
|
20240221,155300,1778107900,5740,5740,5740,5740,0
|
|
20240221,155200,1778107900,5740,5740,5740,5740,0
|
|
20240221,155100,1778107900,5740,5740,5740,5740,0
|
|
20240221,155000,1778107900,5740,5740,5740,5740,0
|
|
20240221,154900,1778107900,5740,5740,5740,5740,0
|
|
20240221,154800,1778107900,5740,5740,5740,5740,0
|
|
20240221,154700,1778107900,5740,5740,5740,5740,0
|
|
20240221,154600,1778107900,5740,5740,5740,5740,0
|
|
20240221,154500,1778107900,5740,5740,5740,5740,0
|
|
20240221,154400,1778107900,5740,5740,5740,5740,0
|
|
20240221,154300,1778107900,5740,5740,5740,5740,0
|
|
20240221,154200,1778107900,5740,5740,5740,5740,6845
|
|
20240221,154100,1778107900,5740,5740,5740,5740,0
|
|
20240221,154000,1778107900,5740,5740,5740,5740,0
|
|
20240221,153900,1778107900,5740,5740,5740,5740,0
|
|
20240221,153800,1778107900,5740,5740,5740,5740,0
|
|
20240221,153700,1778107900,5740,5740,5740,5740,0
|
|
20240221,153600,1778107900,5740,5740,5740,5740,0
|
|
20240221,153500,1778107900,5740,5740,5740,5740,0
|
|
20240221,153400,1778107900,5740,5740,5740,5740,0
|
|
20240221,153300,1778107900,5740,5740,5740,5740,0
|
|
20240221,153200,1778107900,5740,5740,5740,5740,0
|
|
20240221,153100,1778107900,5740,5740,5740,5740,0
|
|
20240221,153000,1778107900,5740,5740,5740,5740,6845
|
|
20240221,152900,1738817600,5740,5740,5740,5740,0
|
|
20240221,152800,1738817600,5740,5740,5740,5740,0
|
|
20240221,152700,1738817600,5740,5740,5740,5740,0
|
|
20240221,152600,1738817600,5740,5740,5740,5740,0
|
|
20240221,152500,1738817600,5740,5740,5740,5740,0
|
|
20240221,152400,1738817600,5740,5740,5740,5740,0
|
|
20240221,152300,1738817600,5740,5740,5740,5740,0
|
|
20240221,152200,1738817600,5740,5740,5740,5740,0
|
|
20240221,152100,1738817600,5740,5740,5740,5740,0
|
|
20240221,152000,1738817600,5740,5740,5740,5740,0
|
|
20240221,151900,1738817600,5740,5710,5740,5710,4043
|
|
20240221,151800,1715666510,5710,5710,5710,5700,556
|
|
20240221,151700,1712493810,5720,5700,5720,5700,639
|
|
20240221,151600,1708848180,5710,5700,5710,5690,3761
|
|
20240221,151500,1687420910,5700,5680,5700,5680,4001
|
|
20240221,151400,1664660470,5680,5680,5700,5660,6675
|
|
20240221,151300,1626698510,5700,5670,5700,5670,1367
|
|
20240221,151200,1618927210,5680,5680,5700,5670,847
|
|
20240221,151100,1614114950,5710,5690,5710,5690,3296
|
|
20240221,151000,1595329380,5690,5700,5700,5690,10
|
|
20240221,150900,1595272450,5700,5680,5710,5670,5048
|
|
20240221,150800,1566512930,5690,5660,5690,5660,1517
|
|
20240221,150700,1557905430,5680,5680,5680,5680,127
|
|
20240221,150600,1557184070,5690,5690,5690,5690,181
|
|
20240221,150500,1556154180,5680,5690,5690,5680,40
|
|
20240221,150400,1555926880,5690,5690,5690,5670,35
|
|
20240221,150300,1555728350,5700,5690,5700,5660,10707
|
|
20240221,150200,1495031350,5690,5670,5690,5670,339
|
|
20240221,150100,1493108100,5680,5680,5700,5670,1219
|
|
20240221,150000,1486191740,5680,5690,5690,5680,15
|
|
20240221,145900,1486106400,5700,5670,5700,5670,611
|
|
20240221,145800,1482635190,5690,5680,5690,5670,155
|
|
20240221,145700,1481755210,5680,5680,5680,5680,37
|
|
20240221,145600,1481545050,5670,5680,5690,5670,605
|
|
20240221,145500,1478112790,5700,5680,5700,5680,321
|
|
20240221,145400,1476288750,5680,5680,5680,5670,239
|
|
20240221,145300,1474931480,5670,5670,5670,5670,194
|
|
20240221,145200,1473831500,5680,5680,5680,5680,2
|
|
20240221,145100,1473820140,5690,5700,5700,5690,1310
|
|
20240221,145000,1466361980,5700,5710,5710,5700,99
|
|
20240221,144900,1465797560,5680,5690,5690,5680,395
|
|
20240221,144800,1463553950,5700,5680,5700,5680,2294
|
|
20240221,144700,1450521290,5690,5690,5700,5690,67
|
|
20240221,144600,1450139610,5700,5710,5710,5700,21
|
|
20240221,144500,1450019900,5700,5700,5700,5700,521
|
|
20240221,144400,1447050200,5710,5700,5710,5700,586
|
|
20240221,144300,1443709570,5710,5700,5710,5700,207
|
|
20240221,144200,1442529360,5710,5700,5720,5700,48
|
|
20240221,144100,1442255730,5700,5680,5730,5680,4668
|
|
20240221,144000,1415573270,5680,5680,5680,5680,1
|
|
20240221,143900,1415567590,5680,5680,5700,5680,43
|
|
20240221,143800,1415323170,5680,5680,5680,5680,6
|
|
20240221,143700,1415289090,5680,5680,5680,5680,11
|
|
20240221,143600,1415226610,5680,5670,5680,5670,137
|
|
20240221,143500,1414449510,5690,5680,5690,5680,74
|
|
20240221,143400,1414028500,5690,5680,5690,5670,1029
|
|
20240221,143300,1408186180,5680,5680,5680,5680,4
|
|
20240221,143200,1408163460,5700,5690,5700,5690,85
|
|
20240221,143100,1407679340,5710,5710,5710,5710,0
|
|
20240221,143000,1407679340,5710,5710,5710,5710,0
|
|
20240221,142900,1407679340,5710,5690,5710,5690,1048
|
|
20240221,142800,1401695380,5670,5670,5670,5670,0
|
|
20240221,142700,1401695380,5670,5670,5670,5670,1225
|
|
20240221,142600,1394749630,5710,5670,5710,5670,2142
|
|
20240221,142500,1382557450,5680,5680,5680,5670,156
|
|
20240221,142400,1381672420,5680,5670,5680,5670,75
|
|
20240221,142300,1381246920,5680,5680,5680,5680,424
|
|
20240221,142200,1378838600,5690,5690,5700,5680,962
|
|
20240221,142100,1373368380,5680,5700,5700,5680,1080
|
|
20240221,142000,1367219220,5700,5690,5700,5690,774
|
|
20240221,141900,1362814640,5690,5690,5690,5690,116
|
|
20240221,141800,1362154600,5690,5700,5710,5690,580
|
|
20240221,141700,1358848600,5700,5700,5710,5700,576
|
|
20240221,141600,1355565120,5700,5690,5700,5690,124
|
|
20240221,141500,1354858550,5700,5690,5700,5690,52
|
|
20240221,141400,1354562660,5690,5690,5700,5690,586
|
|
20240221,141300,1351225960,5690,5680,5690,5680,808
|
|
20240221,141200,1346632160,5680,5680,5680,5680,23
|
|
20240221,141100,1346501520,5680,5690,5690,5680,635
|
|
20240221,141000,1342891450,5690,5690,5690,5690,0
|
|
20240221,140900,1342891450,5690,5690,5700,5690,549
|
|
20240221,140800,1339767370,5710,5700,5710,5690,965
|
|
20240221,140700,1334274040,5730,5730,5730,5730,0
|
|
20240221,140600,1334274040,5730,5700,5730,5700,3771
|
|
20240221,140500,1312705000,5710,5700,5720,5700,953
|
|
20240221,140400,1307263260,5690,5690,5700,5690,815
|
|
20240221,140300,1302625610,5690,5690,5690,5690,190
|
|
20240221,140200,1301544510,5690,5690,5690,5690,5
|
|
20240221,140100,1301516060,5690,5690,5690,5690,0
|
|
20240221,140000,1301516060,5690,5690,5690,5690,1
|
|
20240221,135900,1301510370,5700,5680,5700,5670,668
|
|
20240221,135800,1297720020,5690,5690,5690,5690,11
|
|
20240221,135700,1297657430,5690,5680,5690,5680,161
|
|
20240221,135600,1296742850,5690,5690,5690,5690,94
|
|
20240221,135500,1296207990,5700,5690,5700,5690,20
|
|
20240221,135400,1296094010,5700,5700,5700,5700,51
|
|
20240221,135300,1295803310,5700,5700,5700,5700,10
|
|
20240221,135200,1295746310,5690,5690,5690,5690,12
|
|
20240221,135100,1295678030,5690,5690,5690,5690,36
|
|
20240221,135000,1295473190,5700,5690,5700,5690,302
|
|
20240221,134900,1293752280,5680,5690,5690,5680,3300
|
|
20240221,134800,1275001350,5700,5690,5700,5690,158
|
|
20240221,134700,1274101320,5690,5690,5690,5690,38
|
|
20240221,134600,1273885100,5700,5700,5700,5700,392
|
|
20240221,134500,1271650700,5700,5700,5700,5700,3
|
|
20240221,134400,1271633600,5700,5700,5700,5700,5
|
|
20240221,134300,1271605100,5710,5700,5710,5700,101
|
|
20240221,134200,1271029080,5700,5710,5710,5700,10
|
|
20240221,134100,1270972070,5700,5700,5700,5700,171
|
|
20240221,134000,1269997370,5710,5700,5710,5700,72
|
|
20240221,133900,1269586460,5700,5700,5700,5700,53
|
|
20240221,133800,1269284360,5710,5700,5710,5700,464
|
|
20240221,133700,1266639290,5700,5700,5700,5700,171
|
|
20240221,133600,1265664590,5700,5700,5700,5700,415
|
|
20240221,133500,1263299090,5720,5720,5720,5720,1
|
|
20240221,133400,1263293370,5710,5710,5710,5710,0
|
|
20240221,133300,1263293370,5710,5710,5710,5710,1
|
|
20240221,133200,1263287660,5710,5710,5710,5710,26
|
|
20240221,133100,1263139200,5700,5700,5700,5700,4
|
|
20240221,133000,1263116400,5710,5700,5710,5700,534
|
|
20240221,132900,1260072140,5700,5710,5710,5700,379
|
|
20240221,132800,1257911830,5720,5720,5720,5720,0
|
|
20240221,132700,1257911830,5720,5700,5720,5700,869
|
|
20240221,132600,1252949310,5700,5700,5700,5690,210
|
|
20240221,132500,1251752320,5710,5710,5710,5710,5
|
|
20240221,132400,1251723770,5710,5700,5710,5700,85
|
|
20240221,132300,1251239250,5710,5710,5710,5710,55
|
|
20240221,132200,1250925200,5700,5700,5700,5700,570
|
|
20240221,132100,1247676200,5710,5710,5720,5710,124
|
|
20240221,132000,1246967650,5700,5700,5700,5700,0
|
|
20240221,131900,1246967650,5700,5720,5720,5700,233
|
|
20240221,131800,1245639530,5700,5700,5700,5700,100
|
|
20240221,131700,1245069530,5700,5700,5720,5680,6288
|
|
20240221,131600,1209260370,5720,5720,5720,5720,0
|
|
20240221,131500,1209260370,5720,5720,5720,5720,200
|
|
20240221,131400,1208116370,5700,5720,5730,5700,498
|
|
20240221,131300,1205268870,5730,5730,5740,5730,261
|
|
20240221,131200,1203773330,5740,5720,5740,5720,1408
|
|
20240221,131100,1195701690,5720,5720,5720,5710,66
|
|
20240221,131000,1195324200,5720,5720,5720,5720,0
|
|
20240221,130900,1195324200,5720,5720,5720,5720,56
|
|
20240221,130800,1195003880,5720,5720,5720,5720,0
|
|
20240221,130700,1195003880,5720,5720,5720,5720,47
|
|
20240221,130600,1194735040,5720,5720,5720,5720,60
|
|
20240221,130500,1194391840,5720,5720,5720,5720,46
|
|
20240221,130400,1194128720,5720,5720,5720,5720,0
|
|
20240221,130300,1194128720,5720,5710,5720,5710,3
|
|
20240221,130200,1194111580,5710,5700,5710,5700,233
|
|
20240221,130100,1192781480,5700,5700,5720,5700,261
|
|
20240221,130000,1191291750,5700,5700,5700,5700,343
|
|
20240221,125900,1189336650,5690,5690,5690,5690,0
|
|
20240221,125800,1189336650,5690,5700,5710,5690,479
|
|
20240221,125700,1186606090,5700,5700,5700,5700,0
|
|
20240221,125600,1186606090,5700,5700,5700,5700,593
|
|
20240221,125500,1183225990,5700,5700,5700,5700,1393
|
|
20240221,125400,1175285890,5710,5710,5720,5710,427
|
|
20240221,125300,1172847560,5700,5700,5700,5700,0
|
|
20240221,125200,1172847560,5700,5700,5700,5700,26
|
|
20240221,125100,1172699360,5710,5710,5710,5710,1
|
|
20240221,125000,1172693650,5700,5700,5700,5700,252
|
|
20240221,124900,1171257250,5710,5700,5710,5700,142
|
|
20240221,124800,1170446960,5700,5700,5710,5700,113
|
|
20240221,124700,1169802680,5700,5710,5710,5700,107
|
|
20240221,124600,1169191840,5710,5720,5720,5710,144
|
|
20240221,124500,1168369590,5720,5710,5720,5710,132
|
|
20240221,124400,1167615860,5710,5710,5710,5710,7
|
|
20240221,124300,1167575890,5710,5710,5720,5710,178
|
|
20240221,124200,1166559320,5710,5710,5710,5710,7
|
|
20240221,124100,1166519350,5710,5710,5710,5710,103
|
|
20240221,124000,1165931220,5720,5720,5720,5720,101
|
|
20240221,123900,1165353500,5700,5730,5730,5700,4
|
|
20240221,123800,1165330650,5720,5720,5720,5720,620
|
|
20240221,123700,1161784250,5720,5710,5720,5710,96
|
|
20240221,123600,1161235550,5700,5710,5710,5700,16
|
|
20240221,123500,1161144340,5700,5700,5710,5700,368
|
|
20240221,123400,1159046430,5700,5700,5700,5700,63
|
|
20240221,123300,1158687330,5700,5700,5700,5700,0
|
|
20240221,123200,1158687330,5700,5700,5700,5700,0
|
|
20240221,123100,1158687330,5700,5700,5700,5700,107
|
|
20240221,123000,1158077430,5690,5700,5700,5690,55
|
|
20240221,122900,1157764430,5710,5700,5710,5700,228
|
|
20240221,122800,1156464140,5700,5670,5700,5670,2779
|
|
20240221,122700,1140653220,5690,5700,5700,5670,1575
|
|
20240221,122600,1131715710,5700,5680,5700,5680,203
|
|
20240221,122500,1130560760,5690,5680,5690,5680,201
|
|
20240221,122400,1129419070,5700,5670,5700,5670,531
|
|
20240221,122300,1126407490,5700,5680,5700,5670,420
|
|
20240221,122200,1124021670,5690,5690,5690,5690,0
|
|
20240221,122100,1124021670,5690,5670,5690,5670,216
|
|
20240221,122000,1122796820,5670,5690,5700,5670,491
|
|
20240221,121900,1120011200,5680,5680,5680,5680,0
|
|
20240221,121800,1120011200,5680,5680,5690,5680,9
|
|
20240221,121700,1119960070,5680,5680,5680,5680,82
|
|
20240221,121600,1119494310,5670,5670,5670,5670,24
|
|
20240221,121500,1119358230,5680,5680,5680,5680,168
|
|
20240221,121400,1118403990,5690,5680,5690,5680,498
|
|
20240221,121300,1115575240,5680,5670,5680,5670,592
|
|
20240221,121200,1112212780,5670,5670,5680,5670,120
|
|
20240221,121100,1111532280,5670,5670,5670,5670,22
|
|
20240221,121000,1111407540,5670,5680,5680,5670,141
|
|
20240221,120900,1110607810,5680,5680,5690,5680,269
|
|
20240221,120800,1109079750,5690,5690,5690,5680,303
|
|
20240221,120700,1107358690,5690,5690,5690,5690,18
|
|
20240221,120600,1107256270,5690,5700,5700,5680,178
|
|
20240221,120500,1106243520,5700,5700,5700,5700,1
|
|
20240221,120400,1106237820,5690,5690,5690,5690,100
|
|
20240221,120300,1105668820,5700,5700,5700,5700,0
|
|
20240221,120200,1105668820,5700,5700,5700,5700,0
|
|
20240221,120100,1105668820,5700,5700,5710,5700,29
|
|
20240221,120000,1105503450,5690,5700,5700,5690,502
|
|
20240221,115900,1102644630,5700,5700,5700,5700,30
|
|
20240221,115800,1102473630,5710,5710,5710,5710,0
|
|
20240221,115700,1102473630,5710,5710,5710,5710,37
|
|
20240221,115600,1102262360,5720,5710,5720,5710,975
|
|
20240221,115500,1096694920,5720,5710,5720,5710,51
|
|
20240221,115400,1096403390,5710,5710,5710,5710,381
|
|
20240221,115300,1094227880,5700,5690,5700,5690,130
|
|
20240221,115200,1093486890,5690,5690,5690,5690,537
|
|
20240221,115100,1090431360,5700,5700,5700,5700,9
|
|
20240221,115000,1090380060,5700,5710,5710,5700,4
|
|
20240221,114900,1090357250,5690,5710,5710,5690,110
|
|
20240221,114800,1089731150,5710,5710,5710,5710,1
|
|
20240221,114700,1089725440,5710,5700,5710,5700,142
|
|
20240221,114600,1088916030,5700,5700,5710,5670,2095
|
|
20240221,114500,1077020220,5700,5700,5700,5700,1
|
|
20240221,114400,1077014520,5700,5700,5700,5700,2
|
|
20240221,114300,1077003120,5690,5690,5690,5690,38
|
|
20240221,114200,1076786900,5690,5700,5700,5690,17
|
|
20240221,114100,1076690100,5700,5700,5700,5700,3
|
|
20240221,114000,1076673000,5700,5700,5700,5700,0
|
|
20240221,113900,1076673000,5700,5680,5700,5680,376
|
|
20240221,113800,1074533160,5680,5690,5690,5680,681
|
|
20240221,113700,1070663050,5710,5710,5710,5710,100
|
|
20240221,113600,1070092050,5700,5710,5710,5700,20
|
|
20240221,113500,1069978040,5700,5700,5710,5700,31
|
|
20240221,113400,1069801320,5700,5700,5710,5700,333
|
|
20240221,113300,1067902250,5700,5700,5700,5700,62
|
|
20240221,113200,1067548850,5710,5710,5710,5710,0
|
|
20240221,113100,1067548850,5710,5710,5710,5710,52
|
|
20240221,113000,1067251930,5700,5700,5700,5700,4
|
|
20240221,112900,1067229130,5710,5700,5710,5700,5
|
|
20240221,112800,1067200620,5700,5700,5700,5700,100
|
|
20240221,112700,1066630620,5700,5700,5700,5700,0
|
|
20240221,112600,1066630620,5700,5700,5700,5700,80
|
|
20240221,112500,1066174620,5700,5700,5700,5700,13
|
|
20240221,112400,1066100520,5700,5700,5700,5700,11
|
|
20240221,112300,1066037820,5700,5690,5700,5690,356
|
|
20240221,112200,1064011980,5700,5690,5700,5690,10
|
|
20240221,112100,1063955070,5690,5690,5700,5690,75
|
|
20240221,112000,1063527820,5690,5710,5710,5690,526
|
|
20240221,111900,1060532630,5700,5700,5700,5700,5
|
|
20240221,111800,1060504130,5710,5710,5710,5710,1
|
|
20240221,111700,1060498420,5720,5710,5720,5710,113
|
|
20240221,111600,1059853060,5700,5700,5700,5700,2
|
|
20240221,111500,1059841660,5710,5710,5710,5710,2
|
|
20240221,111400,1059830240,5740,5710,5740,5710,54
|
|
20240221,111300,1059520310,5690,5700,5700,5690,3
|
|
20240221,111200,1059503230,5720,5720,5720,5720,50
|
|
20240221,111100,1059217230,5720,5720,5720,5720,0
|
|
20240221,111000,1059217230,5720,5720,5720,5720,10
|
|
20240221,110900,1059160030,5720,5720,5720,5720,0
|
|
20240221,110800,1059160030,5720,5710,5720,5710,492
|
|
20240221,110700,1056350240,5690,5710,5730,5680,4004
|
|
20240221,110600,1033529530,5730,5730,5730,5730,226
|
|
20240221,110500,1032234550,5730,5730,5740,5710,3231
|
|
20240221,110400,1013758070,5730,5730,5730,5730,8
|
|
20240221,110300,1013712230,5730,5730,5730,5730,0
|
|
20240221,110200,1013712230,5730,5720,5730,5720,168
|
|
20240221,110100,1012751060,5710,5710,5720,5710,4
|
|
20240221,110000,1012728210,5720,5720,5720,5720,20
|
|
20240221,105900,1012613810,5720,5720,5720,5720,10
|
|
20240221,105800,1012556610,5710,5710,5710,5710,221
|
|
20240221,105700,1011294700,5730,5720,5730,5720,3
|
|
20240221,105600,1011277530,5720,5710,5730,5710,219
|
|
20240221,105500,1010024850,5720,5720,5720,5710,107
|
|
20240221,105400,1009413320,5720,5710,5730,5710,365
|
|
20240221,105300,1007326740,5730,5720,5730,5710,1121
|
|
20240221,105200,1000924440,5710,5720,5720,5710,1018
|
|
20240221,105100,995111250,5710,5720,5720,5710,686
|
|
20240221,105000,991194060,5720,5730,5730,5710,53
|
|
20240221,104900,990890740,5730,5730,5740,5730,516
|
|
20240221,104800,987933820,5720,5720,5740,5690,1134
|
|
20240221,104700,981446700,5690,5690,5690,5690,0
|
|
20240221,104600,981446700,5690,5720,5730,5690,1570
|
|
20240221,104500,972486970,5740,5720,5740,5720,718
|
|
20240221,104400,968379070,5730,5720,5730,5720,89
|
|
20240221,104300,967869120,5740,5730,5740,5730,56
|
|
20240221,104200,967547880,5730,5730,5730,5730,18
|
|
20240221,104100,967444740,5740,5710,5740,5710,139
|
|
20240221,104000,966648410,5710,5710,5710,5710,916
|
|
20240221,103900,961418050,5720,5720,5720,5720,1
|
|
20240221,103800,961412330,5720,5710,5720,5710,553
|
|
20240221,103700,958252380,5710,5720,5730,5710,166
|
|
20240221,103600,957302790,5720,5720,5720,5720,3
|
|
20240221,103500,957285630,5740,5720,5740,5720,68
|
|
20240221,103400,956895770,5740,5730,5740,5710,15
|
|
20240221,103300,956809870,5740,5710,5740,5710,236
|
|
20240221,103200,955460020,5710,5710,5710,5710,66
|
|
20240221,103100,955083160,5720,5710,5720,5700,720
|
|
20240221,103000,950975110,5710,5700,5710,5690,1081
|
|
20240221,102900,944821590,5700,5700,5700,5690,1513
|
|
20240221,102800,936212090,5700,5700,5700,5690,127
|
|
20240221,102700,935488660,5700,5710,5710,5700,1180
|
|
20240221,102600,928759540,5710,5720,5720,5710,227
|
|
20240221,102500,927461150,5740,5730,5740,5730,25
|
|
20240221,102400,927317890,5720,5730,5740,5720,391
|
|
20240221,102300,925073910,5740,5740,5740,5710,242
|
|
20240221,102200,923690920,5740,5710,5740,5710,32
|
|
20240221,102100,923507570,5710,5720,5720,5710,103
|
|
20240221,102000,922918540,5750,5750,5750,5750,0
|
|
20240221,101900,922918540,5750,5750,5750,5750,1
|
|
20240221,101800,922912790,5760,5730,5760,5730,44
|
|
20240221,101700,922659470,5720,5720,5720,5720,0
|
|
20240221,101600,922659470,5720,5720,5720,5720,3
|
|
20240221,101500,922642310,5720,5740,5740,5720,161
|
|
20240221,101400,921719750,5730,5730,5730,5730,13
|
|
20240221,101300,921645260,5770,5770,5770,5770,0
|
|
20240221,101200,921645260,5770,5770,5770,5770,1
|
|
20240221,101100,921639490,5770,5720,5770,5720,234
|
|
20240221,101000,920296000,5730,5730,5730,5710,370
|
|
20240221,100900,918180990,5720,5730,5730,5720,541
|
|
20240221,100800,915084390,5730,5750,5760,5730,895
|
|
20240221,100700,909951180,5760,5760,5770,5760,26
|
|
20240221,100600,909801330,5770,5770,5770,5770,0
|
|
20240221,100500,909801330,5770,5740,5770,5740,146
|
|
20240221,100400,908960310,5760,5740,5760,5740,315
|
|
20240221,100300,907151610,5760,5740,5760,5740,89
|
|
20240221,100200,906640550,5740,5740,5740,5740,30
|
|
20240221,100100,906468350,5760,5760,5760,5760,0
|
|
20240221,100000,906468350,5760,5740,5760,5730,30
|
|
20240221,095900,906296120,5740,5750,5760,5730,637
|
|
20240221,095800,902642220,5750,5740,5750,5740,15
|
|
20240221,095700,902556020,5750,5740,5750,5730,111
|
|
20240221,095600,901919890,5740,5740,5740,5740,33
|
|
20240221,095500,901730470,5750,5740,5750,5740,58
|
|
20240221,095400,901397540,5740,5740,5750,5710,852
|
|
20240221,095300,896529730,5740,5740,5740,5720,850
|
|
20240221,095200,891657540,5740,5730,5740,5730,852
|
|
20240221,095100,886775530,5710,5740,5740,5710,19
|
|
20240221,095000,886666890,5740,5700,5740,5700,460
|
|
20240221,094900,884039820,5730,5730,5730,5730,0
|
|
20240221,094800,884039820,5730,5700,5730,5690,1834
|
|
20240221,094700,873591290,5720,5700,5720,5690,4034
|
|
20240221,094600,850620320,5700,5700,5700,5700,95
|
|
20240221,094500,850078820,5730,5730,5730,5690,352
|
|
20240221,094400,848073270,5720,5710,5730,5700,2187
|
|
20240221,094300,835596380,5700,5730,5740,5690,2136
|
|
20240221,094200,823415480,5760,5720,5760,5720,281
|
|
20240221,094100,821797120,5760,5730,5760,5730,1010
|
|
20240221,094000,815999720,5720,5700,5720,5700,342
|
|
20240221,093900,814043900,5700,5720,5720,5700,102
|
|
20240221,093800,813461560,5740,5720,5740,5720,496
|
|
20240221,093700,810624110,5750,5700,5750,5680,3768
|
|
20240221,093600,789120240,5710,5700,5710,5700,1181
|
|
20240221,093500,782385850,5700,5700,5700,5700,753
|
|
20240221,093400,778093750,5700,5720,5740,5700,684
|
|
20240221,093300,774187980,5710,5720,5730,5710,8
|
|
20240221,093200,774142240,5720,5740,5740,5710,380
|
|
20240221,093100,771964920,5740,5750,5750,5740,826
|
|
20240221,093000,767215970,5750,5680,5780,5670,5672
|
|
20240221,092900,734787650,5700,5690,5700,5690,417
|
|
20240221,092800,732413500,5670,5700,5700,5670,1548
|
|
20240221,092700,723631400,5690,5690,5690,5680,1235
|
|
20240221,092600,716606800,5690,5680,5690,5680,343
|
|
20240221,092500,714658330,5690,5700,5700,5690,1527
|
|
20240221,092400,705962180,5700,5700,5700,5700,133
|
|
20240221,092300,705204080,5690,5680,5720,5650,1755
|
|
20240221,092200,695245140,5700,5710,5770,5600,9662
|
|
20240221,092100,640440670,5710,5750,5750,5710,4056
|
|
20240221,092000,617203390,5750,5770,5770,5750,872
|
|
20240221,091900,612189370,5750,5780,5780,5750,7470
|
|
20240221,091800,569110230,5780,5770,5780,5770,1426
|
|
20240221,091700,560878810,5770,5780,5790,5770,736
|
|
20240221,091600,556627630,5790,5780,5790,5770,1467
|
|
20240221,091500,548158830,5780,5770,5780,5770,1140
|
|
20240221,091400,541575920,5760,5770,5780,5760,5540
|
|
20240221,091300,509607090,5770,5800,5810,5770,6105
|
|
20240221,091200,474281730,5800,5810,5820,5800,2408
|
|
20240221,091100,460289490,5820,5820,5830,5810,3044
|
|
20240221,091000,442571820,5820,5880,5880,5820,6554
|
|
20240221,090900,404288270,5860,5880,5880,5860,2556
|
|
20240221,090800,389278090,5890,5930,5930,5880,6477
|
|
20240221,090700,351113480,5910,5920,5930,5910,4587
|
|
20240221,090600,323946660,5920,5920,5930,5900,7555
|
|
20240221,090500,279281180,5920,5950,5970,5890,6875
|
|
20240221,090400,238469070,5970,5850,5980,5840,15285
|
|
20240221,090300,148592970,5850,5830,5860,5820,6914
|
|
20240221,090200,108183660,5810,5820,5830,5800,9085
|
|
20240221,090100,55321160,5820,5810,5820,5800,3075
|
|
20240221,090000,37438070,5810,5780,5810,5770,6259
|