648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,194400,2912807610,5700,5700,5700,5700,0
|
|
20240222,194300,2912807610,5700,5700,5700,5700,0
|
|
20240222,194200,2912807610,5700,5700,5700,5700,0
|
|
20240222,194100,2912807610,5700,5700,5700,5700,0
|
|
20240222,194000,2912807610,5700,5700,5700,5700,0
|
|
20240222,193900,2912807610,5700,5700,5700,5700,0
|
|
20240222,193800,2912807610,5700,5700,5700,5700,0
|
|
20240222,193700,2912807610,5700,5700,5700,5700,0
|
|
20240222,193600,2912807610,5700,5700,5700,5700,0
|
|
20240222,193500,2912807610,5700,5700,5700,5700,0
|
|
20240222,193400,2912807610,5700,5700,5700,5700,0
|
|
20240222,193300,2912807610,5700,5700,5700,5700,0
|
|
20240222,193200,2912807610,5700,5700,5700,5700,0
|
|
20240222,193100,2912807610,5700,5700,5700,5700,0
|
|
20240222,193000,2912807610,5700,5700,5700,5700,0
|
|
20240222,192900,2912807610,5700,5700,5700,5700,0
|
|
20240222,192800,2912807610,5700,5700,5700,5700,0
|
|
20240222,192700,2912807610,5700,5700,5700,5700,0
|
|
20240222,192600,2912807610,5700,5700,5700,5700,0
|
|
20240222,192500,2912807610,5700,5700,5700,5700,0
|
|
20240222,192400,2912807610,5700,5700,5700,5700,0
|
|
20240222,192300,2912807610,5700,5700,5700,5700,0
|
|
20240222,192200,2912807610,5700,5700,5700,5700,0
|
|
20240222,192100,2912807610,5700,5700,5700,5700,0
|
|
20240222,192000,2912807610,5700,5700,5700,5700,0
|
|
20240222,191900,2912807610,5700,5700,5700,5700,0
|
|
20240222,191800,2912807610,5700,5700,5700,5700,0
|
|
20240222,191700,2912807610,5700,5700,5700,5700,0
|
|
20240222,191600,2912807610,5700,5700,5700,5700,0
|
|
20240222,191500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,191400,2912807610,5700,5700,5700,5700,0
|
|
20240222,191300,2912807610,5700,5700,5700,5700,0
|
|
20240222,191200,2912807610,5700,5700,5700,5700,0
|
|
20240222,191100,2912807610,5700,5700,5700,5700,0
|
|
20240222,191000,2912807610,5700,5700,5700,5700,0
|
|
20240222,190900,2912807610,5700,5700,5700,5700,0
|
|
20240222,190800,2912807610,5700,5700,5700,5700,0
|
|
20240222,190700,2912807610,5700,5700,5700,5700,0
|
|
20240222,190600,2912807610,5700,5700,5700,5700,0
|
|
20240222,190500,2912807610,5700,5700,5700,5700,0
|
|
20240222,190400,2912807610,5700,5700,5700,5700,0
|
|
20240222,190300,2912807610,5700,5700,5700,5700,0
|
|
20240222,190200,2912807610,5700,5700,5700,5700,0
|
|
20240222,190100,2912807610,5700,5700,5700,5700,0
|
|
20240222,190000,2912807610,5700,5700,5700,5700,0
|
|
20240222,185900,2912807610,5700,5700,5700,5700,0
|
|
20240222,185800,2912807610,5700,5700,5700,5700,0
|
|
20240222,185700,2912807610,5700,5700,5700,5700,0
|
|
20240222,185600,2912807610,5700,5700,5700,5700,0
|
|
20240222,185500,2912807610,5700,5700,5700,5700,0
|
|
20240222,185400,2912807610,5700,5700,5700,5700,0
|
|
20240222,185300,2912807610,5700,5700,5700,5700,0
|
|
20240222,185200,2912807610,5700,5700,5700,5700,0
|
|
20240222,185100,2912807610,5700,5700,5700,5700,0
|
|
20240222,185000,2912807610,5700,5700,5700,5700,0
|
|
20240222,184900,2912807610,5700,5700,5700,5700,0
|
|
20240222,184800,2912807610,5700,5700,5700,5700,0
|
|
20240222,184700,2912807610,5700,5700,5700,5700,0
|
|
20240222,184600,2912807610,5700,5700,5700,5700,0
|
|
20240222,184500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,184400,2912807610,5700,5700,5700,5700,0
|
|
20240222,184300,2912807610,5700,5700,5700,5700,0
|
|
20240222,184200,2912807610,5700,5700,5700,5700,0
|
|
20240222,184100,2912807610,5700,5700,5700,5700,0
|
|
20240222,184000,2912807610,5700,5700,5700,5700,0
|
|
20240222,183900,2912807610,5700,5700,5700,5700,0
|
|
20240222,183800,2912807610,5700,5700,5700,5700,0
|
|
20240222,183700,2912807610,5700,5700,5700,5700,0
|
|
20240222,183600,2912807610,5700,5700,5700,5700,0
|
|
20240222,183500,2912807610,5700,5700,5700,5700,0
|
|
20240222,183400,2912807610,5700,5700,5700,5700,0
|
|
20240222,183300,2912807610,5700,5700,5700,5700,0
|
|
20240222,183200,2912807610,5700,5700,5700,5700,0
|
|
20240222,183100,2912807610,5700,5700,5700,5700,0
|
|
20240222,183000,2912807610,5700,5700,5700,5700,0
|
|
20240222,182900,2912807610,5700,5700,5700,5700,0
|
|
20240222,182800,2912807610,5700,5700,5700,5700,0
|
|
20240222,182700,2912807610,5700,5700,5700,5700,0
|
|
20240222,182600,2912807610,5700,5700,5700,5700,0
|
|
20240222,182500,2912807610,5700,5700,5700,5700,0
|
|
20240222,182400,2912807610,5700,5700,5700,5700,0
|
|
20240222,182300,2912807610,5700,5700,5700,5700,0
|
|
20240222,182200,2912807610,5700,5700,5700,5700,0
|
|
20240222,182100,2912807610,5700,5700,5700,5700,0
|
|
20240222,182000,2912807610,5700,5700,5700,5700,0
|
|
20240222,181900,2912807610,5700,5700,5700,5700,0
|
|
20240222,181800,2912807610,5700,5700,5700,5700,0
|
|
20240222,181700,2912807610,5700,5700,5700,5700,0
|
|
20240222,181600,2912807610,5700,5700,5700,5700,0
|
|
20240222,181500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,181400,2912807610,5700,5700,5700,5700,0
|
|
20240222,181300,2912807610,5700,5700,5700,5700,0
|
|
20240222,181200,2912807610,5700,5700,5700,5700,0
|
|
20240222,181100,2912807610,5700,5700,5700,5700,0
|
|
20240222,181000,2912807610,5700,5700,5700,5700,0
|
|
20240222,180900,2912807610,5700,5700,5700,5700,0
|
|
20240222,180800,2912807610,5700,5700,5700,5700,0
|
|
20240222,180700,2912807610,5700,5700,5700,5700,0
|
|
20240222,180600,2912807610,5700,5700,5700,5700,0
|
|
20240222,180500,2912807610,5700,5700,5700,5700,0
|
|
20240222,180400,2912807610,5700,5700,5700,5700,0
|
|
20240222,180300,2912807610,5700,5700,5700,5700,0
|
|
20240222,180200,2912807610,5700,5700,5700,5700,0
|
|
20240222,180100,2912807610,5700,5700,5700,5700,0
|
|
20240222,180000,2912807610,5700,5700,5700,5700,0
|
|
20240222,175900,2912807610,5700,5700,5700,5700,0
|
|
20240222,175800,2912807610,5700,5700,5700,5700,0
|
|
20240222,175700,2912807610,5700,5700,5700,5700,0
|
|
20240222,175600,2912807610,5700,5700,5700,5700,0
|
|
20240222,175500,2912807610,5700,5700,5700,5700,0
|
|
20240222,175400,2912807610,5700,5700,5700,5700,0
|
|
20240222,175300,2912807610,5700,5700,5700,5700,0
|
|
20240222,175200,2912807610,5700,5700,5700,5700,0
|
|
20240222,175100,2912807610,5700,5700,5700,5700,0
|
|
20240222,175000,2912807610,5700,5700,5700,5700,0
|
|
20240222,174900,2912807610,5700,5700,5700,5700,0
|
|
20240222,174800,2912807610,5700,5700,5700,5700,0
|
|
20240222,174700,2912807610,5700,5700,5700,5700,0
|
|
20240222,174600,2912807610,5700,5700,5700,5700,0
|
|
20240222,174500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,174400,2912807610,5700,5700,5700,5700,0
|
|
20240222,174300,2912807610,5700,5700,5700,5700,0
|
|
20240222,174200,2912807610,5700,5700,5700,5700,0
|
|
20240222,174100,2912807610,5700,5700,5700,5700,0
|
|
20240222,174000,2912807610,5700,5700,5700,5700,0
|
|
20240222,173900,2912807610,5700,5700,5700,5700,0
|
|
20240222,173800,2912807610,5700,5700,5700,5700,0
|
|
20240222,173700,2912807610,5700,5700,5700,5700,0
|
|
20240222,173600,2912807610,5700,5700,5700,5700,0
|
|
20240222,173500,2912807610,5700,5700,5700,5700,0
|
|
20240222,173400,2912807610,5700,5700,5700,5700,0
|
|
20240222,173300,2912807610,5700,5700,5700,5700,0
|
|
20240222,173200,2912807610,5700,5700,5700,5700,0
|
|
20240222,173100,2912807610,5700,5700,5700,5700,0
|
|
20240222,173000,2912807610,5700,5700,5700,5700,0
|
|
20240222,172900,2912807610,5700,5700,5700,5700,0
|
|
20240222,172800,2912807610,5700,5700,5700,5700,0
|
|
20240222,172700,2912807610,5700,5700,5700,5700,0
|
|
20240222,172600,2912807610,5700,5700,5700,5700,0
|
|
20240222,172500,2912807610,5700,5700,5700,5700,0
|
|
20240222,172400,2912807610,5700,5700,5700,5700,0
|
|
20240222,172300,2912807610,5700,5700,5700,5700,0
|
|
20240222,172200,2912807610,5700,5700,5700,5700,0
|
|
20240222,172100,2912807610,5700,5700,5700,5700,0
|
|
20240222,172000,2912807610,5700,5700,5700,5700,0
|
|
20240222,171900,2912807610,5700,5700,5700,5700,0
|
|
20240222,171800,2912807610,5700,5700,5700,5700,0
|
|
20240222,171700,2912807610,5700,5700,5700,5700,0
|
|
20240222,171600,2912807610,5700,5700,5700,5700,0
|
|
20240222,171500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,171400,2912807610,5700,5700,5700,5700,0
|
|
20240222,171300,2912807610,5700,5700,5700,5700,0
|
|
20240222,171200,2912807610,5700,5700,5700,5700,0
|
|
20240222,171100,2912807610,5700,5700,5700,5700,0
|
|
20240222,171000,2912807610,5700,5700,5700,5700,0
|
|
20240222,170900,2912807610,5700,5700,5700,5700,0
|
|
20240222,170800,2912807610,5700,5700,5700,5700,0
|
|
20240222,170700,2912807610,5700,5700,5700,5700,0
|
|
20240222,170600,2912807610,5700,5700,5700,5700,0
|
|
20240222,170500,2912807610,5700,5700,5700,5700,0
|
|
20240222,170400,2912807610,5700,5700,5700,5700,0
|
|
20240222,170300,2912807610,5700,5700,5700,5700,0
|
|
20240222,170200,2912807610,5700,5700,5700,5700,0
|
|
20240222,170100,2912807610,5700,5700,5700,5700,0
|
|
20240222,170000,2912807610,5700,5700,5700,5700,0
|
|
20240222,165900,2912807610,5700,5700,5700,5700,0
|
|
20240222,165800,2912807610,5700,5700,5700,5700,0
|
|
20240222,165700,2912807610,5700,5700,5700,5700,0
|
|
20240222,165600,2912807610,5700,5700,5700,5700,0
|
|
20240222,165500,2912807610,5700,5700,5700,5700,0
|
|
20240222,165400,2912807610,5700,5700,5700,5700,0
|
|
20240222,165300,2912807610,5700,5700,5700,5700,0
|
|
20240222,165200,2912807610,5700,5700,5700,5700,0
|
|
20240222,165100,2912807610,5700,5700,5700,5700,0
|
|
20240222,165000,2912807610,5700,5700,5700,5700,0
|
|
20240222,164900,2912807610,5700,5700,5700,5700,0
|
|
20240222,164800,2912807610,5700,5700,5700,5700,0
|
|
20240222,164700,2912807610,5700,5700,5700,5700,0
|
|
20240222,164600,2912807610,5700,5700,5700,5700,0
|
|
20240222,164500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,164400,2912807610,5700,5700,5700,5700,0
|
|
20240222,164300,2912807610,5700,5700,5700,5700,0
|
|
20240222,164200,2912807610,5700,5700,5700,5700,0
|
|
20240222,164100,2912807610,5700,5700,5700,5700,0
|
|
20240222,164000,2912807610,5700,5700,5700,5700,0
|
|
20240222,163900,2912807610,5700,5700,5700,5700,0
|
|
20240222,163800,2912807610,5700,5700,5700,5700,0
|
|
20240222,163700,2912807610,5700,5700,5700,5700,0
|
|
20240222,163600,2912807610,5700,5700,5700,5700,0
|
|
20240222,163500,2912807610,5700,5700,5700,5700,0
|
|
20240222,163400,2912807610,5700,5700,5700,5700,0
|
|
20240222,163300,2912807610,5700,5700,5700,5700,0
|
|
20240222,163200,2912807610,5700,5700,5700,5700,0
|
|
20240222,163100,2912807610,5700,5700,5700,5700,0
|
|
20240222,163000,2912807610,5700,5700,5700,5700,0
|
|
20240222,162900,2912807610,5700,5700,5700,5700,0
|
|
20240222,162800,2912807610,5700,5700,5700,5700,0
|
|
20240222,162700,2912807610,5700,5700,5700,5700,0
|
|
20240222,162600,2912807610,5700,5700,5700,5700,0
|
|
20240222,162500,2912807610,5700,5700,5700,5700,0
|
|
20240222,162400,2912807610,5700,5700,5700,5700,0
|
|
20240222,162300,2912807610,5700,5700,5700,5700,0
|
|
20240222,162200,2912807610,5700,5700,5700,5700,0
|
|
20240222,162100,2912807610,5700,5700,5700,5700,0
|
|
20240222,162000,2912807610,5700,5700,5700,5700,0
|
|
20240222,161900,2912807610,5700,5700,5700,5700,0
|
|
20240222,161800,2912807610,5700,5700,5700,5700,0
|
|
20240222,161700,2912807610,5700,5700,5700,5700,0
|
|
20240222,161600,2912807610,5700,5700,5700,5700,0
|
|
20240222,161500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,161400,2912807610,5700,5700,5700,5700,0
|
|
20240222,161300,2912807610,5700,5700,5700,5700,0
|
|
20240222,161200,2912807610,5700,5700,5700,5700,0
|
|
20240222,161100,2912807610,5700,5700,5700,5700,0
|
|
20240222,161000,2912807610,5700,5700,5700,5700,0
|
|
20240222,160900,2912807610,5700,5700,5700,5700,0
|
|
20240222,160800,2912807610,5700,5700,5700,5700,0
|
|
20240222,160700,2912807610,5700,5700,5700,5700,0
|
|
20240222,160600,2912807610,5700,5700,5700,5700,0
|
|
20240222,160500,2912807610,5700,5700,5700,5700,0
|
|
20240222,160400,2912807610,5700,5700,5700,5700,0
|
|
20240222,160300,2912807610,5700,5700,5700,5700,0
|
|
20240222,160200,2912807610,5700,5700,5700,5700,0
|
|
20240222,160100,2912807610,5700,5700,5700,5700,0
|
|
20240222,160000,2912807610,5700,5700,5700,5700,0
|
|
20240222,155900,2912807610,5700,5700,5700,5700,0
|
|
20240222,155800,2912807610,5700,5700,5700,5700,0
|
|
20240222,155700,2912807610,5700,5700,5700,5700,0
|
|
20240222,155600,2912807610,5700,5700,5700,5700,0
|
|
20240222,155500,2912807610,5700,5700,5700,5700,0
|
|
20240222,155400,2912807610,5700,5700,5700,5700,0
|
|
20240222,155300,2912807610,5700,5700,5700,5700,0
|
|
20240222,155200,2912807610,5700,5700,5700,5700,0
|
|
20240222,155100,2912807610,5700,5700,5700,5700,0
|
|
20240222,155000,2912807610,5700,5700,5700,5700,0
|
|
20240222,154900,2912807610,5700,5700,5700,5700,0
|
|
20240222,154800,2912807610,5700,5700,5700,5700,0
|
|
20240222,154700,2912807610,5700,5700,5700,5700,0
|
|
20240222,154600,2912807610,5700,5700,5700,5700,0
|
|
20240222,154500,2912807610,5700,5700,5700,5700,10208
|
|
20240222,154400,2912807610,5700,5700,5700,5700,0
|
|
20240222,154300,2912807610,5700,5700,5700,5700,0
|
|
20240222,154200,2912807610,5700,5700,5700,5700,0
|
|
20240222,154100,2912807610,5700,5700,5700,5700,0
|
|
20240222,154000,2912807610,5700,5700,5700,5700,0
|
|
20240222,153900,2912807610,5700,5700,5700,5700,0
|
|
20240222,153800,2912807610,5700,5700,5700,5700,0
|
|
20240222,153700,2912807610,5700,5700,5700,5700,0
|
|
20240222,153600,2912807610,5700,5700,5700,5700,0
|
|
20240222,153500,2912807610,5700,5700,5700,5700,0
|
|
20240222,153400,2912807610,5700,5700,5700,5700,0
|
|
20240222,153300,2912807610,5700,5700,5700,5700,0
|
|
20240222,153200,2912807610,5700,5700,5700,5700,0
|
|
20240222,153100,2912807610,5700,5700,5700,5700,0
|
|
20240222,153000,2912807610,5700,5700,5700,5700,10208
|
|
20240222,152900,2854622010,5720,5720,5720,5720,0
|
|
20240222,152800,2854622010,5720,5720,5720,5720,0
|
|
20240222,152700,2854622010,5720,5720,5720,5720,0
|
|
20240222,152600,2854622010,5720,5720,5720,5720,0
|
|
20240222,152500,2854622010,5720,5720,5720,5720,0
|
|
20240222,152400,2854622010,5720,5720,5720,5720,0
|
|
20240222,152300,2854622010,5720,5720,5720,5720,0
|
|
20240222,152200,2854622010,5720,5720,5720,5720,0
|
|
20240222,152100,2854622010,5720,5720,5720,5720,0
|
|
20240222,152000,2854622010,5720,5720,5720,5720,0
|
|
20240222,151900,2854622010,5720,5710,5720,5700,1810
|
|
20240222,151800,2844291800,5710,5700,5730,5700,558
|
|
20240222,151700,2841107650,5690,5680,5720,5680,3224
|
|
20240222,151600,2822730250,5700,5680,5700,5680,948
|
|
20240222,151500,2817332830,5670,5670,5680,5670,567
|
|
20240222,151400,2814117650,5660,5670,5670,5660,935
|
|
20240222,151300,2808818390,5680,5680,5680,5680,43
|
|
20240222,151200,2808574150,5680,5680,5680,5680,572
|
|
20240222,151100,2805325190,5690,5690,5690,5690,0
|
|
20240222,151000,2805325190,5690,5680,5690,5670,183
|
|
20240222,150900,2804286120,5690,5690,5690,5690,54
|
|
20240222,150800,2803978860,5690,5660,5690,5660,1031
|
|
20240222,150700,2798135730,5670,5660,5670,5660,826
|
|
20240222,150600,2793458570,5660,5660,5660,5660,2000
|
|
20240222,150500,2782138570,5660,5640,5660,5640,991
|
|
20240222,150400,2776543410,5630,5640,5640,5630,113
|
|
20240222,150300,2775907120,5640,5630,5640,5630,143
|
|
20240222,150200,2775100720,5640,5640,5640,5640,163
|
|
20240222,150100,2774181400,5640,5640,5640,5640,0
|
|
20240222,150000,2774181400,5640,5640,5640,5640,212
|
|
20240222,145900,2772985720,5630,5630,5630,5630,0
|
|
20240222,145800,2772985720,5630,5630,5630,5630,159
|
|
20240222,145700,2772090550,5650,5650,5650,5650,5
|
|
20240222,145600,2772062300,5630,5630,5630,5630,106
|
|
20240222,145500,2771465520,5630,5630,5630,5630,520
|
|
20240222,145400,2768537920,5650,5650,5650,5650,1
|
|
20240222,145300,2768532270,5630,5640,5640,5630,451
|
|
20240222,145200,2765992010,5640,5640,5640,5640,0
|
|
20240222,145100,2765992010,5640,5640,5640,5640,50
|
|
20240222,145000,2765710010,5630,5640,5640,5610,1212
|
|
20240222,144900,2758885710,5630,5630,5630,5630,150
|
|
20240222,144800,2758041210,5640,5640,5640,5640,681
|
|
20240222,144700,2754200370,5640,5640,5640,5640,18
|
|
20240222,144600,2754098850,5640,5640,5640,5640,0
|
|
20240222,144500,2754098850,5640,5650,5650,5640,243
|
|
20240222,144400,2752728230,5650,5650,5650,5650,52
|
|
20240222,144300,2752434430,5650,5660,5660,5650,168
|
|
20240222,144200,2751485220,5650,5650,5650,5650,92
|
|
20240222,144100,2750965420,5650,5650,5650,5650,1
|
|
20240222,144000,2750959770,5660,5660,5660,5660,1
|
|
20240222,143900,2750954110,5650,5650,5650,5650,1088
|
|
20240222,143800,2744806910,5650,5640,5660,5610,3407
|
|
20240222,143700,2725631530,5670,5670,5670,5670,2
|
|
20240222,143600,2725620190,5650,5650,5650,5630,1880
|
|
20240222,143500,2715003500,5650,5640,5650,5640,284
|
|
20240222,143400,2713399690,5640,5640,5640,5640,90
|
|
20240222,143300,2712892090,5660,5670,5670,5620,3880
|
|
20240222,143200,2691009640,5670,5690,5690,5670,110
|
|
20240222,143100,2690384040,5680,5680,5680,5680,1
|
|
20240222,143000,2690378360,5670,5680,5680,5670,58
|
|
20240222,142900,2690049480,5690,5690,5690,5690,0
|
|
20240222,142800,2690049480,5690,5690,5690,5690,0
|
|
20240222,142700,2690049480,5690,5660,5690,5660,173
|
|
20240222,142600,2689070240,5700,5690,5700,5690,8
|
|
20240222,142500,2689024710,5710,5710,5710,5710,0
|
|
20240222,142400,2689024710,5710,5670,5720,5650,2116
|
|
20240222,142300,2677032350,5670,5680,5680,5670,594
|
|
20240222,142200,2673662780,5680,5680,5680,5680,3
|
|
20240222,142100,2673645740,5690,5690,5690,5680,12
|
|
20240222,142000,2673577470,5700,5700,5700,5700,51
|
|
20240222,141900,2673286770,5670,5670,5670,5670,0
|
|
20240222,141800,2673286770,5670,5670,5670,5670,0
|
|
20240222,141700,2673286770,5670,5670,5670,5670,370
|
|
20240222,141600,2671188870,5700,5680,5700,5680,561
|
|
20240222,141500,2668002370,5700,5700,5700,5700,1
|
|
20240222,141400,2667996670,5680,5680,5680,5680,127
|
|
20240222,141300,2667275310,5680,5680,5680,5680,1238
|
|
20240222,141200,2660243470,5680,5680,5680,5680,1035
|
|
20240222,141100,2654364670,5690,5690,5690,5690,64
|
|
20240222,141000,2654000510,5690,5700,5710,5690,201
|
|
20240222,140900,2652855800,5700,5700,5700,5700,136
|
|
20240222,140800,2652080600,5700,5700,5700,5700,10
|
|
20240222,140700,2652023600,5700,5690,5700,5690,2670
|
|
20240222,140600,2636821020,5710,5720,5720,5710,32
|
|
20240222,140500,2636638290,5720,5720,5720,5710,11
|
|
20240222,140400,2636575420,5720,5720,5720,5720,3
|
|
20240222,140300,2636558260,5720,5720,5730,5680,4473
|
|
20240222,140200,2611100820,5740,5740,5740,5720,1690
|
|
20240222,140100,2601402940,5770,5740,5770,5740,268
|
|
20240222,140000,2599864590,5730,5740,5740,5730,100
|
|
20240222,135900,2599291320,5740,5750,5770,5740,1030
|
|
20240222,135800,2593368810,5750,5740,5750,5740,2
|
|
20240222,135700,2593357320,5750,5750,5750,5750,50
|
|
20240222,135600,2593069820,5750,5740,5750,5740,204
|
|
20240222,135500,2591898840,5740,5740,5740,5740,248
|
|
20240222,135400,2590475320,5740,5740,5740,5740,9
|
|
20240222,135300,2590423660,5740,5730,5740,5710,158
|
|
20240222,135200,2589520680,5720,5730,5730,5710,126
|
|
20240222,135100,2588798940,5700,5730,5730,5700,2415
|
|
20240222,135000,2574994580,5730,5740,5740,5730,139
|
|
20240222,134900,2574197240,5740,5740,5740,5730,155
|
|
20240222,134800,2573308730,5730,5730,5730,5730,50
|
|
20240222,134700,2573022230,5730,5730,5730,5730,114
|
|
20240222,134600,2572369010,5740,5740,5760,5730,3629
|
|
20240222,134500,2551558820,5740,5790,5790,5740,1023
|
|
20240222,134400,2545674910,5790,5780,5790,5780,141
|
|
20240222,134300,2544859620,5790,5760,5800,5760,3184
|
|
20240222,134200,2526451890,5760,5750,5770,5750,376
|
|
20240222,134100,2524286130,5770,5760,5770,5750,1146
|
|
20240222,134000,2517688000,5780,5760,5780,5760,730
|
|
20240222,133900,2513483180,5780,5780,5780,5780,40
|
|
20240222,133800,2513251980,5780,5750,5780,5740,683
|
|
20240222,133700,2509316190,5750,5760,5760,5750,2055
|
|
20240222,133600,2497499890,5740,5790,5790,5740,968
|
|
20240222,133500,2491927540,5800,5750,5800,5750,2635
|
|
20240222,133400,2476687840,5750,5750,5790,5750,757
|
|
20240222,133300,2472321880,5680,5770,5770,5680,4121
|
|
20240222,133200,2448671610,5770,5800,5800,5770,2757
|
|
20240222,133100,2432712630,5800,5760,5820,5750,4527
|
|
20240222,133000,2406473830,5770,5760,5770,5750,411
|
|
20240222,132900,2404105860,5760,5720,5760,5720,383
|
|
20240222,132800,2401909700,5720,5690,5720,5690,1349
|
|
20240222,132700,2394199070,5690,5730,5730,5670,6549
|
|
20240222,132600,2356933500,5730,5750,5750,5730,1431
|
|
20240222,132500,2348728220,5740,5730,5740,5720,1034
|
|
20240222,132400,2342799760,5730,5750,5770,5600,14829
|
|
20240222,132300,2258328300,5750,5800,5800,5750,2777
|
|
20240222,132200,2242308480,5820,5820,5840,5780,3752
|
|
20240222,132100,2220524960,5820,5830,5840,5810,2634
|
|
20240222,132000,2205190430,5820,5850,5880,5820,5547
|
|
20240222,131900,2172766950,5860,5790,5890,5760,16413
|
|
20240222,131800,2076757350,5810,5810,5820,5810,2264
|
|
20240222,131700,2063587920,5820,5790,5820,5780,7298
|
|
20240222,131600,2021348190,5810,5800,5830,5780,9722
|
|
20240222,131500,1964894190,5800,5800,5880,5780,37749
|
|
20240222,131400,1744873190,5800,5750,5800,5750,3804
|
|
20240222,131300,1722856460,5770,5760,5790,5740,5909
|
|
20240222,131200,1688750130,5760,5780,5790,5730,7109
|
|
20240222,131100,1647777070,5750,5730,5790,5730,5928
|
|
20240222,131000,1613564310,5720,5700,5720,5690,4821
|
|
20240222,130900,1586051850,5700,5710,5760,5700,5585
|
|
20240222,130800,1554080860,5700,5690,5710,5670,3280
|
|
20240222,130700,1535394720,5700,5610,5700,5610,4767
|
|
20240222,130600,1508466580,5610,5610,5610,5610,1469
|
|
20240222,130500,1500225490,5600,5590,5600,5590,537
|
|
20240222,130400,1497223310,5590,5590,5590,5590,29
|
|
20240222,130300,1497061200,5590,5590,5590,5590,49
|
|
20240222,130200,1496787290,5600,5600,5600,5590,754
|
|
20240222,130100,1492568150,5600,5600,5610,5600,604
|
|
20240222,130000,1489185740,5610,5610,5610,5610,50
|
|
20240222,125900,1488905240,5610,5610,5610,5610,441
|
|
20240222,125800,1486431230,5610,5610,5610,5610,225
|
|
20240222,125700,1485168980,5610,5610,5610,5610,148
|
|
20240222,125600,1484338700,5610,5600,5620,5600,1109
|
|
20240222,125500,1478117030,5610,5600,5610,5600,68
|
|
20240222,125400,1477735720,5610,5600,5610,5600,468
|
|
20240222,125300,1475111720,5600,5600,5600,5600,1
|
|
20240222,125200,1475106120,5600,5600,5600,5600,310
|
|
20240222,125100,1473370120,5600,5600,5600,5600,200
|
|
20240222,125000,1472250120,5600,5600,5600,5600,565
|
|
20240222,124900,1469086120,5600,5600,5600,5600,517
|
|
20240222,124800,1466190920,5600,5600,5610,5600,218
|
|
20240222,124700,1464969570,5600,5600,5600,5590,837
|
|
20240222,124600,1460282600,5600,5600,5600,5600,431
|
|
20240222,124500,1457869000,5580,5580,5580,5580,0
|
|
20240222,124400,1457869000,5580,5580,5580,5580,15
|
|
20240222,124300,1457785300,5580,5580,5580,5580,900
|
|
20240222,124200,1452763300,5580,5580,5580,5580,0
|
|
20240222,124100,1452763300,5580,5580,5580,5580,0
|
|
20240222,124000,1452763300,5580,5590,5590,5580,688
|
|
20240222,123900,1448923010,5590,5590,5590,5590,147
|
|
20240222,123800,1448101280,5600,5590,5600,5590,91
|
|
20240222,123700,1447592040,5600,5590,5600,5590,800
|
|
20240222,123600,1443116280,5580,5580,5580,5580,124
|
|
20240222,123500,1442424360,5580,5580,5580,5580,60
|
|
20240222,123400,1442089560,5590,5590,5590,5590,0
|
|
20240222,123300,1442089560,5590,5580,5590,5580,537
|
|
20240222,123200,1439092800,5580,5590,5590,5580,29
|
|
20240222,123100,1438930930,5590,5570,5590,5570,373
|
|
20240222,123000,1436853280,5570,5590,5590,5570,9596
|
|
20240222,122900,1383322050,5590,5590,5590,5590,500
|
|
20240222,122800,1380527050,5580,5590,5590,5580,137
|
|
20240222,122700,1379762490,5600,5590,5600,5580,3463
|
|
20240222,122600,1360415870,5600,5600,5600,5600,0
|
|
20240222,122500,1360415870,5600,5600,5600,5600,182
|
|
20240222,122400,1359396670,5600,5600,5600,5600,162
|
|
20240222,122300,1358489470,5610,5610,5610,5610,0
|
|
20240222,122200,1358489470,5610,5600,5610,5600,2
|
|
20240222,122100,1358478260,5610,5610,5610,5610,3
|
|
20240222,122000,1358461430,5610,5610,5610,5610,0
|
|
20240222,121900,1358461430,5610,5600,5610,5600,4
|
|
20240222,121800,1358439010,5600,5600,5600,5600,68
|
|
20240222,121700,1358058210,5600,5600,5600,5600,52
|
|
20240222,121600,1357767010,5600,5600,5600,5600,144
|
|
20240222,121500,1356960610,5600,5600,5600,5600,1
|
|
20240222,121400,1356955010,5600,5600,5600,5600,6
|
|
20240222,121300,1356921410,5600,5600,5600,5590,1314
|
|
20240222,121200,1349564010,5600,5600,5600,5600,14
|
|
20240222,121100,1349485610,5600,5600,5600,5600,68
|
|
20240222,121000,1349104810,5600,5600,5600,5600,0
|
|
20240222,120900,1349104810,5600,5600,5600,5600,77
|
|
20240222,120800,1348673610,5600,5600,5600,5600,320
|
|
20240222,120700,1346881610,5600,5610,5610,5600,3
|
|
20240222,120600,1346864800,5600,5600,5600,5600,40
|
|
20240222,120500,1346640800,5600,5600,5600,5600,247
|
|
20240222,120400,1345257600,5600,5600,5600,5600,100
|
|
20240222,120300,1344697600,5600,5600,5600,5590,575
|
|
20240222,120200,1341478120,5600,5600,5600,5600,128
|
|
20240222,120100,1340761320,5600,5610,5610,5600,1389
|
|
20240222,120000,1332982600,5610,5610,5610,5610,11
|
|
20240222,115900,1332920890,5600,5600,5600,5600,20
|
|
20240222,115800,1332808890,5600,5600,5600,5600,400
|
|
20240222,115700,1330568890,5600,5600,5600,5600,30
|
|
20240222,115600,1330400890,5610,5610,5610,5610,30
|
|
20240222,115500,1330232590,5620,5620,5620,5620,0
|
|
20240222,115400,1330232590,5620,5610,5620,5600,1007
|
|
20240222,115300,1324581870,5620,5620,5620,5620,66
|
|
20240222,115200,1324210950,5620,5620,5620,5620,175
|
|
20240222,115100,1323227450,5620,5620,5620,5620,103
|
|
20240222,115000,1322648590,5630,5630,5630,5630,240
|
|
20240222,114900,1321297390,5630,5610,5630,5610,2
|
|
20240222,114800,1321286150,5610,5610,5610,5610,201
|
|
20240222,114700,1320158540,5610,5610,5610,5610,0
|
|
20240222,114600,1320158540,5610,5610,5610,5610,120
|
|
20240222,114500,1319485340,5610,5610,5610,5610,0
|
|
20240222,114400,1319485340,5610,5610,5610,5610,0
|
|
20240222,114300,1319485340,5610,5610,5610,5610,300
|
|
20240222,114200,1317802340,5630,5630,5630,5620,57
|
|
20240222,114100,1317481930,5610,5620,5630,5610,28
|
|
20240222,114000,1317324690,5630,5610,5630,5610,4721
|
|
20240222,113900,1290752340,5610,5600,5610,5600,203
|
|
20240222,113800,1289613570,5610,5610,5610,5610,56
|
|
20240222,113700,1289299410,5610,5610,5610,5610,3
|
|
20240222,113600,1289282580,5610,5600,5610,5600,446
|
|
20240222,113500,1286782700,5600,5640,5640,5600,1355
|
|
20240222,113400,1279189660,5600,5620,5620,5600,4561
|
|
20240222,113300,1253608650,5620,5620,5620,5620,0
|
|
20240222,113200,1253608650,5620,5610,5620,5610,615
|
|
20240222,113100,1250158360,5620,5620,5620,5620,280
|
|
20240222,113000,1248584760,5620,5620,5620,5620,100
|
|
20240222,112900,1248022760,5620,5620,5620,5620,0
|
|
20240222,112800,1248022760,5620,5620,5620,5620,1
|
|
20240222,112700,1248017140,5610,5620,5620,5610,159
|
|
20240222,112600,1247124770,5620,5630,5630,5620,850
|
|
20240222,112500,1242343410,5630,5630,5630,5630,228
|
|
20240222,112400,1241059770,5630,5630,5630,5630,0
|
|
20240222,112300,1241059770,5630,5630,5640,5630,14
|
|
20240222,112200,1240980940,5630,5620,5630,5620,231
|
|
20240222,112100,1239682410,5620,5620,5620,5620,60
|
|
20240222,112000,1239345210,5650,5650,5650,5650,0
|
|
20240222,111900,1239345210,5650,5640,5650,5640,50
|
|
20240222,111800,1239062990,5650,5640,5650,5630,213
|
|
20240222,111700,1237861080,5630,5630,5630,5630,7
|
|
20240222,111600,1237821670,5620,5630,5640,5620,1218
|
|
20240222,111500,1230972700,5620,5630,5630,5620,364
|
|
20240222,111400,1228925230,5630,5630,5630,5630,216
|
|
20240222,111300,1227709150,5620,5630,5640,5620,4673
|
|
20240222,111200,1201431820,5640,5640,5640,5640,1180
|
|
20240222,111100,1194776620,5650,5640,5650,5640,655
|
|
20240222,111000,1191076190,5660,5660,5660,5660,0
|
|
20240222,110900,1191076190,5660,5660,5660,5660,0
|
|
20240222,110800,1191076190,5660,5660,5660,5660,15
|
|
20240222,110700,1190991290,5650,5650,5650,5650,54
|
|
20240222,110600,1190686190,5660,5650,5660,5650,22
|
|
20240222,110500,1190561710,5660,5650,5660,5640,572
|
|
20240222,110400,1187327620,5660,5660,5660,5660,20
|
|
20240222,110300,1187214420,5660,5630,5660,5630,22
|
|
20240222,110200,1187090500,5630,5650,5650,5630,397
|
|
20240222,110100,1184848250,5630,5630,5630,5630,0
|
|
20240222,110000,1184848250,5630,5640,5640,5630,2
|
|
20240222,105900,1184836980,5640,5630,5640,5630,186
|
|
20240222,105800,1183787950,5650,5650,5650,5650,100
|
|
20240222,105700,1183222950,5650,5650,5660,5620,2793
|
|
20240222,105600,1167509620,5650,5660,5660,5650,493
|
|
20240222,105500,1164723240,5660,5660,5660,5660,189
|
|
20240222,105400,1163653500,5660,5660,5660,5660,300
|
|
20240222,105300,1161955500,5660,5670,5670,5660,97
|
|
20240222,105200,1161405520,5680,5670,5680,5670,3
|
|
20240222,105100,1161388490,5680,5680,5680,5680,31
|
|
20240222,105000,1161212410,5670,5680,5680,5670,17
|
|
20240222,104900,1161115920,5670,5670,5670,5670,258
|
|
20240222,104800,1159653060,5680,5680,5680,5680,1
|
|
20240222,104700,1159647380,5690,5680,5690,5680,28
|
|
20240222,104600,1159488200,5690,5680,5690,5680,384
|
|
20240222,104500,1157307070,5680,5680,5680,5680,1577
|
|
20240222,104400,1148349710,5690,5690,5690,5690,0
|
|
20240222,104300,1148349710,5690,5690,5690,5690,601
|
|
20240222,104200,1144930020,5700,5700,5700,5700,0
|
|
20240222,104100,1144930020,5700,5700,5700,5700,106
|
|
20240222,104000,1144325820,5710,5710,5710,5710,1
|
|
20240222,103900,1144320110,5710,5690,5710,5690,7
|
|
20240222,103800,1144280240,5710,5700,5710,5700,112
|
|
20240222,103700,1143641720,5700,5700,5700,5700,2
|
|
20240222,103600,1143630320,5710,5700,5710,5700,28
|
|
20240222,103500,1143470690,5710,5680,5710,5680,675
|
|
20240222,103400,1139620540,5700,5700,5700,5700,1
|
|
20240222,103300,1139614840,5710,5690,5710,5690,191
|
|
20240222,103200,1138526260,5690,5680,5690,5680,422
|
|
20240222,103100,1136127530,5660,5670,5670,5660,370
|
|
20240222,103000,1134030550,5670,5680,5680,5670,193
|
|
20240222,102900,1132936020,5690,5690,5690,5680,39
|
|
20240222,102800,1132714190,5690,5690,5730,5690,798
|
|
20240222,102700,1128168710,5700,5670,5700,5670,68
|
|
20240222,102600,1127782180,5680,5680,5680,5680,32
|
|
20240222,102500,1127600420,5690,5690,5690,5690,254
|
|
20240222,102400,1126155160,5690,5680,5690,5680,89
|
|
20240222,102300,1125649310,5670,5650,5670,5650,1962
|
|
20240222,102200,1114537420,5650,5640,5650,5640,345
|
|
20240222,102100,1112589160,5650,5660,5660,5640,459
|
|
20240222,102000,1109997450,5670,5660,5670,5660,790
|
|
20240222,101900,1105522050,5660,5660,5660,5660,25
|
|
20240222,101800,1105380550,5660,5660,5660,5660,3
|
|
20240222,101700,1105363570,5650,5650,5650,5650,1602
|
|
20240222,101600,1096312270,5650,5640,5650,5640,142
|
|
20240222,101500,1095509980,5640,5620,5640,5620,106
|
|
20240222,101400,1094913380,5630,5630,5630,5630,38
|
|
20240222,101300,1094699440,5630,5650,5650,5630,77
|
|
20240222,101200,1094264470,5630,5630,5630,5630,1213
|
|
20240222,101100,1087435280,5630,5640,5640,5610,2074
|
|
20240222,101000,1075765000,5630,5630,5630,5630,455
|
|
20240222,100900,1073203350,5650,5630,5650,5610,2881
|
|
20240222,100800,1057008840,5650,5630,5650,5630,30
|
|
20240222,100700,1056839880,5650,5650,5650,5650,100
|
|
20240222,100600,1056274880,5650,5650,5650,5650,2
|
|
20240222,100500,1056263580,5630,5640,5640,5630,202
|
|
20240222,100400,1055124820,5640,5640,5650,5630,274
|
|
20240222,100300,1053579120,5640,5640,5650,5620,2202
|
|
20240222,100200,1041178580,5640,5640,5640,5640,0
|
|
20240222,100100,1041178580,5640,5640,5640,5640,13
|
|
20240222,100000,1041105260,5630,5640,5640,5630,17
|
|
20240222,095900,1041009410,5650,5650,5650,5650,474
|
|
20240222,095800,1038331310,5650,5640,5650,5640,272
|
|
20240222,095700,1036794560,5640,5630,5650,5630,965
|
|
20240222,095600,1031355660,5620,5620,5640,5620,1319
|
|
20240222,095500,1023936750,5640,5620,5640,5620,460
|
|
20240222,095400,1021351280,5610,5620,5620,5590,5536
|
|
20240222,095300,990357380,5650,5650,5650,5650,33
|
|
20240222,095200,990170930,5650,5610,5650,5610,6744
|
|
20240222,095100,952263400,5610,5590,5620,5590,491
|
|
20240222,095000,949511570,5600,5610,5610,5600,1162
|
|
20240222,094900,943003310,5600,5610,5630,5590,4348
|
|
20240222,094800,918656970,5610,5620,5630,5600,5012
|
|
20240222,094700,890572110,5620,5640,5660,5620,8457
|
|
20240222,094600,843031840,5640,5640,5640,5640,471
|
|
20240222,094500,840375400,5660,5650,5660,5640,422
|
|
20240222,094400,837992590,5650,5650,5650,5650,572
|
|
20240222,094300,834760790,5650,5650,5650,5650,35
|
|
20240222,094200,834563040,5660,5690,5690,5650,424
|
|
20240222,094100,832163070,5690,5670,5690,5650,115
|
|
20240222,094000,831512560,5690,5640,5690,5630,3314
|
|
20240222,093900,812845230,5640,5660,5660,5640,1341
|
|
20240222,093800,805276430,5660,5660,5660,5660,103
|
|
20240222,093700,804693450,5650,5660,5670,5650,3638
|
|
20240222,093600,784119650,5670,5670,5680,5660,1726
|
|
20240222,093500,774333690,5680,5680,5680,5680,1419
|
|
20240222,093400,766273770,5680,5680,5680,5680,214
|
|
20240222,093300,765058250,5680,5680,5680,5670,103
|
|
20240222,093200,764474220,5700,5690,5700,5690,560
|
|
20240222,093100,761287710,5670,5670,5670,5670,1815
|
|
20240222,093000,750996660,5670,5690,5690,5670,7795
|
|
20240222,092900,706690280,5690,5700,5700,5690,1174
|
|
20240222,092800,699999190,5710,5700,5710,5690,576
|
|
20240222,092700,696716280,5700,5700,5710,5700,3771
|
|
20240222,092600,675219280,5700,5710,5710,5700,1147
|
|
20240222,092500,668674740,5710,5750,5750,5700,6440
|
|
20240222,092400,631893900,5730,5750,5760,5730,847
|
|
20240222,092300,627036560,5760,5740,5760,5740,253
|
|
20240222,092200,625583070,5730,5730,5730,5730,92
|
|
20240222,092100,625055910,5740,5740,5750,5730,1475
|
|
20240222,092000,616577690,5750,5730,5750,5720,2227
|
|
20240222,091900,603822690,5720,5750,5750,5720,1006
|
|
20240222,091800,598060650,5750,5740,5750,5740,151
|
|
20240222,091700,597193810,5740,5740,5740,5740,300
|
|
20240222,091600,595471810,5740,5730,5740,5730,2062
|
|
20240222,091500,583647120,5730,5750,5750,5730,482
|
|
20240222,091400,580882640,5740,5780,5780,5740,1611
|
|
20240222,091300,571594800,5750,5750,5750,5750,204
|
|
20240222,091200,570421800,5780,5760,5780,5760,509
|
|
20240222,091100,567489830,5750,5750,5750,5750,2283
|
|
20240222,091000,554362580,5750,5730,5750,5730,2732
|
|
20240222,090900,538705620,5730,5750,5750,5730,2898
|
|
20240222,090800,522078330,5750,5740,5750,5740,1248
|
|
20240222,090700,514914490,5750,5760,5770,5750,4890
|
|
20240222,090600,486776450,5770,5790,5790,5770,4686
|
|
20240222,090500,459692120,5780,5800,5810,5780,71
|
|
20240222,090400,459280260,5800,5790,5800,5770,14758
|
|
20240222,090300,373921580,5790,5810,5810,5770,6421
|
|
20240222,090200,336772950,5810,5840,5850,5800,10821
|
|
20240222,090100,273834050,5830,5830,5850,5820,6259
|
|
20240222,090000,237361590,5830,5890,5970,5830,40173
|