649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,194500,11606604160,5770,5770,5770,5770,0
|
|
20240223,194400,11606604160,5770,5770,5770,5770,0
|
|
20240223,194300,11606604160,5770,5770,5770,5770,0
|
|
20240223,194200,11606604160,5770,5770,5770,5770,0
|
|
20240223,194100,11606604160,5770,5770,5770,5770,0
|
|
20240223,194000,11606604160,5770,5770,5770,5770,0
|
|
20240223,193900,11606604160,5770,5770,5770,5770,0
|
|
20240223,193800,11606604160,5770,5770,5770,5770,0
|
|
20240223,193700,11606604160,5770,5770,5770,5770,0
|
|
20240223,193600,11606604160,5770,5770,5770,5770,0
|
|
20240223,193500,11606604160,5770,5770,5770,5770,0
|
|
20240223,193400,11606604160,5770,5770,5770,5770,0
|
|
20240223,193300,11606604160,5770,5770,5770,5770,0
|
|
20240223,193200,11606604160,5770,5770,5770,5770,0
|
|
20240223,193100,11606604160,5770,5770,5770,5770,0
|
|
20240223,193000,11606604160,5770,5770,5770,5770,0
|
|
20240223,192900,11606604160,5770,5770,5770,5770,0
|
|
20240223,192800,11606604160,5770,5770,5770,5770,0
|
|
20240223,192700,11606604160,5770,5770,5770,5770,0
|
|
20240223,192600,11606604160,5770,5770,5770,5770,0
|
|
20240223,192500,11606604160,5770,5770,5770,5770,0
|
|
20240223,192400,11606604160,5770,5770,5770,5770,0
|
|
20240223,192300,11606604160,5770,5770,5770,5770,0
|
|
20240223,192200,11606604160,5770,5770,5770,5770,0
|
|
20240223,192100,11606604160,5770,5770,5770,5770,0
|
|
20240223,192000,11606604160,5770,5770,5770,5770,0
|
|
20240223,191900,11606604160,5770,5770,5770,5770,0
|
|
20240223,191800,11606604160,5770,5770,5770,5770,0
|
|
20240223,191700,11606604160,5770,5770,5770,5770,0
|
|
20240223,191600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,191500,11606604160,5770,5770,5770,5770,0
|
|
20240223,191400,11606604160,5770,5770,5770,5770,0
|
|
20240223,191300,11606604160,5770,5770,5770,5770,0
|
|
20240223,191200,11606604160,5770,5770,5770,5770,0
|
|
20240223,191100,11606604160,5770,5770,5770,5770,0
|
|
20240223,191000,11606604160,5770,5770,5770,5770,0
|
|
20240223,190900,11606604160,5770,5770,5770,5770,0
|
|
20240223,190800,11606604160,5770,5770,5770,5770,0
|
|
20240223,190700,11606604160,5770,5770,5770,5770,0
|
|
20240223,190600,11606604160,5770,5770,5770,5770,0
|
|
20240223,190500,11606604160,5770,5770,5770,5770,0
|
|
20240223,190400,11606604160,5770,5770,5770,5770,0
|
|
20240223,190300,11606604160,5770,5770,5770,5770,0
|
|
20240223,190200,11606604160,5770,5770,5770,5770,0
|
|
20240223,190100,11606604160,5770,5770,5770,5770,0
|
|
20240223,190000,11606604160,5770,5770,5770,5770,0
|
|
20240223,185900,11606604160,5770,5770,5770,5770,0
|
|
20240223,185800,11606604160,5770,5770,5770,5770,0
|
|
20240223,185700,11606604160,5770,5770,5770,5770,0
|
|
20240223,185600,11606604160,5770,5770,5770,5770,0
|
|
20240223,185500,11606604160,5770,5770,5770,5770,0
|
|
20240223,185400,11606604160,5770,5770,5770,5770,0
|
|
20240223,185300,11606604160,5770,5770,5770,5770,0
|
|
20240223,185200,11606604160,5770,5770,5770,5770,0
|
|
20240223,185100,11606604160,5770,5770,5770,5770,0
|
|
20240223,185000,11606604160,5770,5770,5770,5770,0
|
|
20240223,184900,11606604160,5770,5770,5770,5770,0
|
|
20240223,184800,11606604160,5770,5770,5770,5770,0
|
|
20240223,184700,11606604160,5770,5770,5770,5770,0
|
|
20240223,184600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,184500,11606604160,5770,5770,5770,5770,0
|
|
20240223,184400,11606604160,5770,5770,5770,5770,0
|
|
20240223,184300,11606604160,5770,5770,5770,5770,0
|
|
20240223,184200,11606604160,5770,5770,5770,5770,0
|
|
20240223,184100,11606604160,5770,5770,5770,5770,0
|
|
20240223,184000,11606604160,5770,5770,5770,5770,0
|
|
20240223,183900,11606604160,5770,5770,5770,5770,0
|
|
20240223,183800,11606604160,5770,5770,5770,5770,0
|
|
20240223,183700,11606604160,5770,5770,5770,5770,0
|
|
20240223,183600,11606604160,5770,5770,5770,5770,0
|
|
20240223,183500,11606604160,5770,5770,5770,5770,0
|
|
20240223,183400,11606604160,5770,5770,5770,5770,0
|
|
20240223,183300,11606604160,5770,5770,5770,5770,0
|
|
20240223,183200,11606604160,5770,5770,5770,5770,0
|
|
20240223,183100,11606604160,5770,5770,5770,5770,0
|
|
20240223,183000,11606604160,5770,5770,5770,5770,0
|
|
20240223,182900,11606604160,5770,5770,5770,5770,0
|
|
20240223,182800,11606604160,5770,5770,5770,5770,0
|
|
20240223,182700,11606604160,5770,5770,5770,5770,0
|
|
20240223,182600,11606604160,5770,5770,5770,5770,0
|
|
20240223,182500,11606604160,5770,5770,5770,5770,0
|
|
20240223,182400,11606604160,5770,5770,5770,5770,0
|
|
20240223,182300,11606604160,5770,5770,5770,5770,0
|
|
20240223,182200,11606604160,5770,5770,5770,5770,0
|
|
20240223,182100,11606604160,5770,5770,5770,5770,0
|
|
20240223,182000,11606604160,5770,5770,5770,5770,0
|
|
20240223,181900,11606604160,5770,5770,5770,5770,0
|
|
20240223,181800,11606604160,5770,5770,5770,5770,0
|
|
20240223,181700,11606604160,5770,5770,5770,5770,0
|
|
20240223,181600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,181500,11606604160,5770,5770,5770,5770,0
|
|
20240223,181400,11606604160,5770,5770,5770,5770,0
|
|
20240223,181300,11606604160,5770,5770,5770,5770,0
|
|
20240223,181200,11606604160,5770,5770,5770,5770,0
|
|
20240223,181100,11606604160,5770,5770,5770,5770,0
|
|
20240223,181000,11606604160,5770,5770,5770,5770,0
|
|
20240223,180900,11606604160,5770,5770,5770,5770,0
|
|
20240223,180800,11606604160,5770,5770,5770,5770,0
|
|
20240223,180700,11606604160,5770,5770,5770,5770,0
|
|
20240223,180600,11606604160,5770,5770,5770,5770,0
|
|
20240223,180500,11606604160,5770,5770,5770,5770,0
|
|
20240223,180400,11606604160,5770,5770,5770,5770,0
|
|
20240223,180300,11606604160,5770,5770,5770,5770,0
|
|
20240223,180200,11606604160,5770,5770,5770,5770,0
|
|
20240223,180100,11606604160,5770,5770,5770,5770,0
|
|
20240223,180000,11606604160,5770,5770,5770,5770,0
|
|
20240223,175900,11606604160,5770,5770,5770,5770,0
|
|
20240223,175800,11606604160,5770,5770,5770,5770,0
|
|
20240223,175700,11606604160,5770,5770,5770,5770,0
|
|
20240223,175600,11606604160,5770,5770,5770,5770,0
|
|
20240223,175500,11606604160,5770,5770,5770,5770,0
|
|
20240223,175400,11606604160,5770,5770,5770,5770,0
|
|
20240223,175300,11606604160,5770,5770,5770,5770,0
|
|
20240223,175200,11606604160,5770,5770,5770,5770,0
|
|
20240223,175100,11606604160,5770,5770,5770,5770,0
|
|
20240223,175000,11606604160,5770,5770,5770,5770,0
|
|
20240223,174900,11606604160,5770,5770,5770,5770,0
|
|
20240223,174800,11606604160,5770,5770,5770,5770,0
|
|
20240223,174700,11606604160,5770,5770,5770,5770,0
|
|
20240223,174600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,174500,11606604160,5770,5770,5770,5770,0
|
|
20240223,174400,11606604160,5770,5770,5770,5770,0
|
|
20240223,174300,11606604160,5770,5770,5770,5770,0
|
|
20240223,174200,11606604160,5770,5770,5770,5770,0
|
|
20240223,174100,11606604160,5770,5770,5770,5770,0
|
|
20240223,174000,11606604160,5770,5770,5770,5770,0
|
|
20240223,173900,11606604160,5770,5770,5770,5770,0
|
|
20240223,173800,11606604160,5770,5770,5770,5770,0
|
|
20240223,173700,11606604160,5770,5770,5770,5770,0
|
|
20240223,173600,11606604160,5770,5770,5770,5770,0
|
|
20240223,173500,11606604160,5770,5770,5770,5770,0
|
|
20240223,173400,11606604160,5770,5770,5770,5770,0
|
|
20240223,173300,11606604160,5770,5770,5770,5770,0
|
|
20240223,173200,11606604160,5770,5770,5770,5770,0
|
|
20240223,173100,11606604160,5770,5770,5770,5770,0
|
|
20240223,173000,11606604160,5770,5770,5770,5770,0
|
|
20240223,172900,11606604160,5770,5770,5770,5770,0
|
|
20240223,172800,11606604160,5770,5770,5770,5770,0
|
|
20240223,172700,11606604160,5770,5770,5770,5770,0
|
|
20240223,172600,11606604160,5770,5770,5770,5770,0
|
|
20240223,172500,11606604160,5770,5770,5770,5770,0
|
|
20240223,172400,11606604160,5770,5770,5770,5770,0
|
|
20240223,172300,11606604160,5770,5770,5770,5770,0
|
|
20240223,172200,11606604160,5770,5770,5770,5770,0
|
|
20240223,172100,11606604160,5770,5770,5770,5770,0
|
|
20240223,172000,11606604160,5770,5770,5770,5770,0
|
|
20240223,171900,11606604160,5770,5770,5770,5770,0
|
|
20240223,171800,11606604160,5770,5770,5770,5770,0
|
|
20240223,171700,11606604160,5770,5770,5770,5770,0
|
|
20240223,171600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,171500,11606604160,5770,5770,5770,5770,0
|
|
20240223,171400,11606604160,5770,5770,5770,5770,0
|
|
20240223,171300,11606604160,5770,5770,5770,5770,0
|
|
20240223,171200,11606604160,5770,5770,5770,5770,0
|
|
20240223,171100,11606604160,5770,5770,5770,5770,0
|
|
20240223,171000,11606604160,5770,5770,5770,5770,0
|
|
20240223,170900,11606604160,5770,5770,5770,5770,0
|
|
20240223,170800,11606604160,5770,5770,5770,5770,0
|
|
20240223,170700,11606604160,5770,5770,5770,5770,0
|
|
20240223,170600,11606604160,5770,5770,5770,5770,0
|
|
20240223,170500,11606604160,5770,5770,5770,5770,0
|
|
20240223,170400,11606604160,5770,5770,5770,5770,0
|
|
20240223,170300,11606604160,5770,5770,5770,5770,0
|
|
20240223,170200,11606604160,5770,5770,5770,5770,0
|
|
20240223,170100,11606604160,5770,5770,5770,5770,0
|
|
20240223,170000,11606604160,5770,5770,5770,5770,0
|
|
20240223,165900,11606604160,5770,5770,5770,5770,0
|
|
20240223,165800,11606604160,5770,5770,5770,5770,0
|
|
20240223,165700,11606604160,5770,5770,5770,5770,0
|
|
20240223,165600,11606604160,5770,5770,5770,5770,0
|
|
20240223,165500,11606604160,5770,5770,5770,5770,0
|
|
20240223,165400,11606604160,5770,5770,5770,5770,0
|
|
20240223,165300,11606604160,5770,5770,5770,5770,0
|
|
20240223,165200,11606604160,5770,5770,5770,5770,0
|
|
20240223,165100,11606604160,5770,5770,5770,5770,0
|
|
20240223,165000,11606604160,5770,5770,5770,5770,0
|
|
20240223,164900,11606604160,5770,5770,5770,5770,0
|
|
20240223,164800,11606604160,5770,5770,5770,5770,0
|
|
20240223,164700,11606604160,5770,5770,5770,5770,0
|
|
20240223,164600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,164500,11606604160,5770,5770,5770,5770,0
|
|
20240223,164400,11606604160,5770,5770,5770,5770,0
|
|
20240223,164300,11606604160,5770,5770,5770,5770,0
|
|
20240223,164200,11606604160,5770,5770,5770,5770,0
|
|
20240223,164100,11606604160,5770,5770,5770,5770,0
|
|
20240223,164000,11606604160,5770,5770,5770,5770,0
|
|
20240223,163900,11606604160,5770,5770,5770,5770,0
|
|
20240223,163800,11606604160,5770,5770,5770,5770,0
|
|
20240223,163700,11606604160,5770,5770,5770,5770,0
|
|
20240223,163600,11606604160,5770,5770,5770,5770,0
|
|
20240223,163500,11606604160,5770,5770,5770,5770,0
|
|
20240223,163400,11606604160,5770,5770,5770,5770,0
|
|
20240223,163300,11606604160,5770,5770,5770,5770,0
|
|
20240223,163200,11606604160,5770,5770,5770,5770,0
|
|
20240223,163100,11606604160,5770,5770,5770,5770,0
|
|
20240223,163000,11606604160,5770,5770,5770,5770,0
|
|
20240223,162900,11606604160,5770,5770,5770,5770,0
|
|
20240223,162800,11606604160,5770,5770,5770,5770,0
|
|
20240223,162700,11606604160,5770,5770,5770,5770,0
|
|
20240223,162600,11606604160,5770,5770,5770,5770,0
|
|
20240223,162500,11606604160,5770,5770,5770,5770,0
|
|
20240223,162400,11606604160,5770,5770,5770,5770,0
|
|
20240223,162300,11606604160,5770,5770,5770,5770,0
|
|
20240223,162200,11606604160,5770,5770,5770,5770,0
|
|
20240223,162100,11606604160,5770,5770,5770,5770,0
|
|
20240223,162000,11606604160,5770,5770,5770,5770,0
|
|
20240223,161900,11606604160,5770,5770,5770,5770,0
|
|
20240223,161800,11606604160,5770,5770,5770,5770,0
|
|
20240223,161700,11606604160,5770,5770,5770,5770,0
|
|
20240223,161600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,161500,11606604160,5770,5770,5770,5770,0
|
|
20240223,161400,11606604160,5770,5770,5770,5770,0
|
|
20240223,161300,11606604160,5770,5770,5770,5770,0
|
|
20240223,161200,11606604160,5770,5770,5770,5770,0
|
|
20240223,161100,11606604160,5770,5770,5770,5770,0
|
|
20240223,161000,11606604160,5770,5770,5770,5770,0
|
|
20240223,160900,11606604160,5770,5770,5770,5770,0
|
|
20240223,160800,11606604160,5770,5770,5770,5770,0
|
|
20240223,160700,11606604160,5770,5770,5770,5770,0
|
|
20240223,160600,11606604160,5770,5770,5770,5770,0
|
|
20240223,160500,11606604160,5770,5770,5770,5770,0
|
|
20240223,160400,11606604160,5770,5770,5770,5770,0
|
|
20240223,160300,11606604160,5770,5770,5770,5770,0
|
|
20240223,160200,11606604160,5770,5770,5770,5770,0
|
|
20240223,160100,11606604160,5770,5770,5770,5770,0
|
|
20240223,160000,11606604160,5770,5770,5770,5770,0
|
|
20240223,155900,11606604160,5770,5770,5770,5770,0
|
|
20240223,155800,11606604160,5770,5770,5770,5770,0
|
|
20240223,155700,11606604160,5770,5770,5770,5770,0
|
|
20240223,155600,11606604160,5770,5770,5770,5770,0
|
|
20240223,155500,11606604160,5770,5770,5770,5770,0
|
|
20240223,155400,11606604160,5770,5770,5770,5770,0
|
|
20240223,155300,11606604160,5770,5770,5770,5770,0
|
|
20240223,155200,11606604160,5770,5770,5770,5770,0
|
|
20240223,155100,11606604160,5770,5770,5770,5770,0
|
|
20240223,155000,11606604160,5770,5770,5770,5770,0
|
|
20240223,154900,11606604160,5770,5770,5770,5770,0
|
|
20240223,154800,11606604160,5770,5770,5770,5770,0
|
|
20240223,154700,11606604160,5770,5770,5770,5770,0
|
|
20240223,154600,11606604160,5770,5770,5770,5770,14197
|
|
20240223,154500,11606604160,5770,5770,5770,5770,0
|
|
20240223,154400,11606604160,5770,5770,5770,5770,0
|
|
20240223,154300,11606604160,5770,5770,5770,5770,0
|
|
20240223,154200,11606604160,5770,5770,5770,5770,0
|
|
20240223,154100,11606604160,5770,5770,5770,5770,0
|
|
20240223,154000,11606604160,5770,5770,5770,5770,0
|
|
20240223,153900,11606604160,5770,5770,5770,5770,0
|
|
20240223,153800,11606604160,5770,5770,5770,5770,0
|
|
20240223,153700,11606604160,5770,5770,5770,5770,0
|
|
20240223,153600,11606604160,5770,5770,5770,5770,0
|
|
20240223,153500,11606604160,5770,5770,5770,5770,0
|
|
20240223,153400,11606604160,5770,5770,5770,5770,0
|
|
20240223,153300,11606604160,5770,5770,5770,5770,0
|
|
20240223,153200,11606604160,5770,5770,5770,5770,0
|
|
20240223,153100,11606604160,5770,5770,5770,5770,0
|
|
20240223,153000,11606604160,5770,5770,5770,5770,14197
|
|
20240223,152900,11524687470,5770,5770,5770,5770,0
|
|
20240223,152800,11524687470,5770,5770,5770,5770,0
|
|
20240223,152700,11524687470,5770,5770,5770,5770,0
|
|
20240223,152600,11524687470,5770,5770,5770,5770,0
|
|
20240223,152500,11524687470,5770,5770,5770,5770,0
|
|
20240223,152400,11524687470,5770,5770,5770,5770,0
|
|
20240223,152300,11524687470,5770,5770,5770,5770,0
|
|
20240223,152200,11524687470,5770,5770,5770,5770,0
|
|
20240223,152100,11524687470,5770,5770,5770,5770,0
|
|
20240223,152000,11524687470,5770,5770,5770,5770,0
|
|
20240223,151900,11524687470,5770,5750,5770,5750,2149
|
|
20240223,151800,11512299010,5750,5760,5780,5750,5330
|
|
20240223,151700,11481632000,5760,5770,5790,5760,2473
|
|
20240223,151600,11467347680,5780,5780,5790,5760,2522
|
|
20240223,151500,11452774070,5780,5780,5790,5780,1243
|
|
20240223,151400,11445584650,5780,5770,5790,5760,2690
|
|
20240223,151300,11430049040,5780,5750,5780,5750,3106
|
|
20240223,151200,11412153120,5750,5760,5770,5750,3760
|
|
20240223,151100,11390519110,5760,5780,5780,5760,1854
|
|
20240223,151000,11379828010,5780,5770,5790,5770,1442
|
|
20240223,150900,11371491580,5780,5770,5780,5770,750
|
|
20240223,150800,11367157560,5780,5760,5780,5760,2029
|
|
20240223,150700,11355441630,5760,5760,5770,5750,638
|
|
20240223,150600,11351766860,5760,5770,5770,5760,1532
|
|
20240223,150500,11342940030,5780,5760,5780,5760,1414
|
|
20240223,150400,11334793230,5770,5770,5770,5760,1289
|
|
20240223,150300,11327362090,5780,5770,5780,5760,1844
|
|
20240223,150200,11316724350,5760,5780,5780,5760,1026
|
|
20240223,150100,11310805710,5780,5760,5790,5760,3344
|
|
20240223,150000,11291487530,5750,5760,5770,5750,1852
|
|
20240223,145900,11280822610,5760,5750,5760,5750,1488
|
|
20240223,145800,11272266560,5750,5750,5750,5710,8712
|
|
20240223,145700,11222406350,5760,5750,5770,5740,4680
|
|
20240223,145600,11195429140,5750,5760,5780,5750,2647
|
|
20240223,145500,11180171420,5770,5760,5770,5730,7018
|
|
20240223,145400,11139774130,5750,5740,5770,5720,9387
|
|
20240223,145300,11085841980,5760,5760,5770,5740,3126
|
|
20240223,145200,11067856980,5760,5740,5770,5730,1049
|
|
20240223,145100,11061830050,5760,5730,5770,5720,16820
|
|
20240223,145000,10965380220,5740,5760,5780,5720,20604
|
|
20240223,144900,10847012330,5780,5790,5800,5740,21904
|
|
20240223,144800,10720713750,5800,5830,5840,5780,28719
|
|
20240223,144700,10554087800,5840,5820,5840,5800,4742
|
|
20240223,144600,10526534140,5800,5860,5870,5790,22079
|
|
20240223,144500,10398031000,5870,5880,5880,5850,3052
|
|
20240223,144400,10380144160,5860,5870,5890,5860,8154
|
|
20240223,144300,10332265100,5870,5870,5890,5860,6610
|
|
20240223,144200,10293445600,5870,5900,5900,5850,4269
|
|
20240223,144100,10268395740,5900,5900,5920,5860,13982
|
|
20240223,144000,10186189430,5890,5890,5910,5890,2480
|
|
20240223,143900,10171561510,5890,5900,5900,5880,4823
|
|
20240223,143800,10143155390,5900,5890,5910,5890,1826
|
|
20240223,143700,10132389930,5890,5910,5920,5890,3933
|
|
20240223,143600,10109185750,5930,5910,5940,5900,3443
|
|
20240223,143500,10088840600,5910,5940,5950,5910,5454
|
|
20240223,143400,10056501180,5930,5910,5950,5910,1375
|
|
20240223,143300,10048328410,5920,5910,5920,5890,4620
|
|
20240223,143200,10021056180,5910,5970,5970,5910,6598
|
|
20240223,143100,9981997790,5940,5970,5970,5920,5256
|
|
20240223,143000,9950771470,5960,5890,5960,5890,8667
|
|
20240223,142900,9899378470,5900,5900,5910,5890,6123
|
|
20240223,142800,9863258120,5880,5920,5920,5880,4489
|
|
20240223,142700,9836803030,5920,5940,5950,5910,8907
|
|
20240223,142600,9783974020,5950,5880,5950,5880,13455
|
|
20240223,142500,9704381230,5890,5860,5890,5840,11497
|
|
20240223,142400,9636976010,5860,5920,5920,5760,71145
|
|
20240223,142300,9221889100,5910,5980,6030,5890,59725
|
|
20240223,142200,8867273040,5990,5980,5990,5970,5833
|
|
20240223,142100,8832381620,5970,5970,5980,5950,6062
|
|
20240223,142000,8796198990,5960,5980,5990,5950,5314
|
|
20240223,141900,8764463300,5980,5930,5980,5930,9530
|
|
20240223,141800,8707802350,5930,6020,6020,5910,35274
|
|
20240223,141700,8497571360,6000,6000,6030,6000,8680
|
|
20240223,141600,8445353480,6000,6040,6050,6000,9225
|
|
20240223,141500,8389799090,6050,6060,6060,6030,13069
|
|
20240223,141400,8310822730,6060,6000,6060,6000,9652
|
|
20240223,141300,8252538400,6020,5990,6030,5980,16794
|
|
20240223,141200,8151815880,5990,6030,6030,5980,20029
|
|
20240223,141100,8031789970,6000,6050,6070,5990,21466
|
|
20240223,141000,7902464840,6060,6050,6060,6050,4876
|
|
20240223,140900,7872938170,6060,6000,6070,6000,13667
|
|
20240223,140800,7790532220,6030,6090,6100,6000,33795
|
|
20240223,140700,7585707470,6090,6090,6110,6090,14711
|
|
20240223,140600,7496032970,6090,6090,6110,6090,14302
|
|
20240223,140500,7408825350,6100,6100,6110,6070,17225
|
|
20240223,140400,7304001330,6100,6100,6110,6080,19869
|
|
20240223,140300,7182865870,6110,6110,6110,6080,13946
|
|
20240223,140200,7097747750,6110,6070,6130,6070,29473
|
|
20240223,140100,6918005220,6080,6150,6160,6050,54046
|
|
20240223,140000,6587901550,6150,6110,6170,6030,60770
|
|
20240223,135900,6216016400,6110,6070,6120,6070,25369
|
|
20240223,135800,6061271410,6090,6100,6120,6050,41246
|
|
20240223,135700,5810030090,6090,6090,6130,6030,57923
|
|
20240223,135600,5457145000,6080,6100,6100,6030,41308
|
|
20240223,135500,5206452970,6100,6120,6170,6050,90419
|
|
20240223,135400,4652977030,6130,6100,6130,6050,66577
|
|
20240223,135300,4247595850,6100,5920,6100,5910,85946
|
|
20240223,135200,3730293060,5930,5890,5950,5890,2326
|
|
20240223,135100,3716509910,5890,5900,5910,5860,6733
|
|
20240223,135000,3676916870,5900,5930,5940,5900,3022
|
|
20240223,134900,3659024670,5940,5970,5970,5940,9789
|
|
20240223,134800,3600822330,5980,5940,5980,5920,13821
|
|
20240223,134700,3518639510,5940,5890,5950,5890,5540
|
|
20240223,134600,3485812250,5880,5890,5900,5870,2339
|
|
20240223,134500,3472029120,5880,5890,5890,5880,1498
|
|
20240223,134400,3463213180,5880,5860,5880,5860,2133
|
|
20240223,134300,3450686570,5860,5850,5860,5850,1361
|
|
20240223,134200,3442714110,5840,5840,5840,5830,799
|
|
20240223,134100,3438048640,5840,5840,5840,5840,1
|
|
20240223,134000,3438042800,5840,5850,5850,5840,690
|
|
20240223,133900,3434007340,5870,5870,5870,5870,100
|
|
20240223,133800,3433420340,5850,5850,5850,5850,227
|
|
20240223,133700,3432092390,5850,5880,5880,5850,911
|
|
20240223,133600,3426756700,5880,5880,5890,5860,1813
|
|
20240223,133500,3416097330,5880,5860,5880,5860,1081
|
|
20240223,133400,3409759870,5860,5860,5860,5860,255
|
|
20240223,133300,3408265570,5850,5860,5860,5830,3944
|
|
20240223,133200,3385213340,5870,5870,5890,5870,6195
|
|
20240223,133100,3348785590,5880,5850,5890,5850,3940
|
|
20240223,133000,3325628860,5840,5850,5880,5840,6481
|
|
20240223,132900,3287718790,5850,5860,5870,5850,677
|
|
20240223,132800,3283749860,5850,5860,5860,5820,4780
|
|
20240223,132700,3255804660,5870,5840,5880,5840,3802
|
|
20240223,132600,3233518270,5840,5860,5890,5830,11564
|
|
20240223,132500,3165844790,5880,5950,5960,5860,10668
|
|
20240223,132400,3102823290,5960,5960,5970,5920,4027
|
|
20240223,132300,3078842980,5970,5980,5980,5940,5257
|
|
20240223,132200,3047499780,5980,5910,5980,5910,18542
|
|
20240223,132100,2937070450,5900,5950,5950,5900,3199
|
|
20240223,132000,2918125220,5960,5920,5960,5910,8075
|
|
20240223,131900,2870148960,5900,5870,5920,5870,2568
|
|
20240223,131800,2855032220,5870,5900,5900,5870,1643
|
|
20240223,131700,2845357500,5910,5930,5930,5910,1290
|
|
20240223,131600,2837729910,5930,5910,5940,5910,7423
|
|
20240223,131500,2793759910,5910,5900,5910,5890,5595
|
|
20240223,131400,2760737890,5910,5890,5910,5880,3098
|
|
20240223,131300,2742452360,5870,5900,5900,5870,3761
|
|
20240223,131200,2720298490,5900,5900,5910,5900,5508
|
|
20240223,131100,2687794750,5900,5860,5900,5860,1770
|
|
20240223,131000,2677386200,5870,5860,5870,5860,481
|
|
20240223,130900,2674562970,5890,5900,5910,5860,1332
|
|
20240223,130800,2666719560,5900,5850,5900,5850,5475
|
|
20240223,130700,2634470640,5850,5810,5850,5780,3045
|
|
20240223,130600,2616763390,5830,5820,5830,5820,246
|
|
20240223,130500,2615329570,5820,5840,5840,5820,277
|
|
20240223,130400,2613717070,5830,5830,5830,5830,284
|
|
20240223,130300,2612061350,5840,5840,5850,5840,487
|
|
20240223,130200,2609214340,5830,5800,5840,5770,2093
|
|
20240223,130100,2597065920,5810,5800,5810,5770,2453
|
|
20240223,130000,2582879590,5810,5810,5810,5810,1
|
|
20240223,125900,2582873780,5810,5810,5810,5810,1
|
|
20240223,125800,2582867970,5810,5810,5810,5810,70
|
|
20240223,125700,2582461270,5810,5810,5810,5810,0
|
|
20240223,125600,2582461270,5810,5820,5820,5810,101
|
|
20240223,125500,2581873700,5820,5820,5820,5820,60
|
|
20240223,125400,2581524500,5820,5820,5820,5820,0
|
|
20240223,125300,2581524500,5820,5810,5820,5810,282
|
|
20240223,125200,2579884910,5820,5820,5820,5820,0
|
|
20240223,125100,2579884910,5820,5820,5820,5820,127
|
|
20240223,125000,2579145770,5820,5820,5830,5820,698
|
|
20240223,124900,2575083070,5810,5810,5810,5810,72
|
|
20240223,124800,2574664750,5840,5840,5840,5840,8
|
|
20240223,124700,2574618030,5840,5810,5840,5810,141
|
|
20240223,124600,2573795550,5800,5780,5810,5780,596
|
|
20240223,124500,2570339550,5770,5780,5810,5770,1107
|
|
20240223,124400,2563948920,5780,5800,5810,5780,125
|
|
20240223,124300,2563223630,5800,5800,5800,5800,3
|
|
20240223,124200,2563206230,5800,5760,5800,5760,21
|
|
20240223,124100,2563084690,5760,5760,5760,5760,134
|
|
20240223,124000,2562312850,5750,5760,5760,5740,3283
|
|
20240223,123900,2543410610,5750,5780,5780,5750,4400
|
|
20240223,123800,2518053020,5790,5800,5810,5790,235
|
|
20240223,123700,2516692120,5810,5810,5810,5810,1
|
|
20240223,123600,2516686310,5810,5800,5810,5800,551
|
|
20240223,123500,2513490240,5800,5800,5800,5790,919
|
|
20240223,123400,2508167610,5810,5810,5810,5810,22
|
|
20240223,123300,2508039790,5820,5820,5820,5820,32
|
|
20240223,123200,2507853550,5820,5820,5820,5820,53
|
|
20240223,123100,2507545090,5800,5800,5820,5800,101
|
|
20240223,123000,2506959130,5800,5810,5810,5800,483
|
|
20240223,122900,2504156340,5810,5820,5820,5810,502
|
|
20240223,122800,2501239200,5820,5850,5850,5820,374
|
|
20240223,122700,2499060110,5860,5860,5870,5850,750
|
|
20240223,122600,2494664330,5860,5830,5860,5830,4330
|
|
20240223,122500,2469318630,5830,5840,5840,5830,1763
|
|
20240223,122400,2459034860,5840,5820,5840,5820,724
|
|
20240223,122300,2454808700,5820,5820,5820,5820,556
|
|
20240223,122200,2451572780,5820,5820,5820,5820,20
|
|
20240223,122100,2451456380,5810,5810,5820,5810,59
|
|
20240223,122000,2451113580,5810,5810,5810,5810,700
|
|
20240223,121900,2447046580,5790,5790,5790,5790,20
|
|
20240223,121800,2446930780,5800,5800,5800,5800,524
|
|
20240223,121700,2443891580,5810,5790,5830,5790,2954
|
|
20240223,121600,2426729930,5800,5800,5800,5790,233
|
|
20240223,121500,2425378630,5800,5800,5800,5800,100
|
|
20240223,121400,2424798630,5800,5800,5800,5800,90
|
|
20240223,121300,2424276630,5800,5800,5800,5800,770
|
|
20240223,121200,2419810630,5810,5810,5810,5810,12
|
|
20240223,121100,2419740910,5800,5780,5800,5770,619
|
|
20240223,121000,2416152950,5780,5780,5800,5780,419
|
|
20240223,120900,2413728790,5780,5780,5780,5780,101
|
|
20240223,120800,2413145010,5790,5780,5790,5780,387
|
|
20240223,120700,2410906150,5770,5770,5770,5770,75
|
|
20240223,120600,2410473400,5770,5770,5770,5770,1148
|
|
20240223,120500,2403849440,5770,5780,5780,5770,2050
|
|
20240223,120400,2392020440,5780,5790,5790,5780,3978
|
|
20240223,120300,2369025590,5780,5800,5800,5780,69
|
|
20240223,120200,2368626730,5810,5780,5810,5780,1373
|
|
20240223,120100,2360669330,5780,5800,5800,5770,794
|
|
20240223,120000,2356080250,5800,5790,5800,5770,1586
|
|
20240223,115900,2346913370,5790,5800,5810,5770,3163
|
|
20240223,115800,2328618080,5800,5820,5820,5800,2484
|
|
20240223,115700,2314185400,5810,5800,5820,5800,2770
|
|
20240223,115600,2298096370,5800,5790,5810,5790,3860
|
|
20240223,115500,2275724490,5810,5820,5820,5800,6577
|
|
20240223,115400,2237487580,5820,5830,5850,5820,236
|
|
20240223,115300,2236113590,5830,5850,5860,5820,5636
|
|
20240223,115200,2203249510,5850,5850,5850,5820,2610
|
|
20240223,115100,2188012390,5860,5870,5870,5820,12230
|
|
20240223,115000,2116490940,5890,5900,5910,5860,2149
|
|
20240223,114900,2103853750,5900,5910,5910,5880,1753
|
|
20240223,114800,2093522460,5910,5920,5920,5890,2402
|
|
20240223,114700,2079335170,5920,5950,5960,5920,4510
|
|
20240223,114600,2052508890,5950,5920,5950,5910,8525
|
|
20240223,114500,2001861660,5920,5930,5950,5920,4068
|
|
20240223,114400,1977722390,5930,5920,5930,5880,10735
|
|
20240223,114300,1914272210,5920,5900,5920,5890,2004
|
|
20240223,114200,1902440310,5900,5910,5930,5890,4589
|
|
20240223,114100,1875318720,5920,5880,5930,5880,6208
|
|
20240223,114000,1838709650,5880,5920,5940,5880,9604
|
|
20240223,113900,1781905170,5910,5940,5960,5900,12914
|
|
20240223,113800,1705279670,5950,5870,5950,5860,22545
|
|
20240223,113700,1572134310,5870,5860,5870,5840,1177
|
|
20240223,113600,1565234150,5850,5860,5860,5850,104
|
|
20240223,113500,1564625550,5860,5860,5870,5860,2283
|
|
20240223,113400,1551246410,5860,5830,5870,5830,3437
|
|
20240223,113300,1531112310,5850,5860,5860,5840,2810
|
|
20240223,113200,1514679230,5860,5850,5870,5850,6969
|
|
20240223,113100,1473837210,5850,5830,5870,5830,6682
|
|
20240223,113000,1434730310,5840,5840,5840,5820,2025
|
|
20240223,112900,1422904390,5830,5840,5840,5830,964
|
|
20240223,112800,1417277310,5800,5800,5840,5800,2285
|
|
20240223,112700,1403954290,5800,5760,5800,5760,3629
|
|
20240223,112600,1382969620,5770,5760,5770,5760,1220
|
|
20240223,112500,1375936430,5760,5760,5760,5760,934
|
|
20240223,112400,1370556590,5770,5760,5770,5760,237
|
|
20240223,112300,1369191440,5760,5760,5760,5750,1876
|
|
20240223,112200,1358386960,5760,5790,5800,5760,6342
|
|
20240223,112100,1321733520,5790,5810,5810,5780,2103
|
|
20240223,112000,1309537100,5810,5810,5830,5810,3054
|
|
20240223,111900,1291789010,5820,5850,5850,5820,5006
|
|
20240223,111800,1262553100,5850,5810,5850,5810,4319
|
|
20240223,111700,1237359140,5810,5810,5810,5810,3621
|
|
20240223,111600,1216321130,5830,5810,5830,5810,2708
|
|
20240223,111500,1200567740,5810,5820,5820,5810,737
|
|
20240223,111400,1196280450,5830,5820,5840,5800,2550
|
|
20240223,111300,1181475190,5840,5790,5840,5790,2723
|
|
20240223,111200,1165667480,5780,5800,5810,5770,1295
|
|
20240223,111100,1158163300,5770,5810,5810,5770,5105
|
|
20240223,111000,1128691500,5810,5850,5850,5810,1894
|
|
20240223,110900,1117633690,5820,5830,5850,5810,4638
|
|
20240223,110800,1090557510,5810,5810,5840,5810,3570
|
|
20240223,110700,1069744040,5800,5800,5800,5800,4119
|
|
20240223,110600,1045853840,5830,5840,5840,5800,6282
|
|
20240223,110500,1009296970,5840,5810,5840,5790,6897
|
|
20240223,110400,969155500,5810,5800,5830,5800,9074
|
|
20240223,110300,916397580,5770,5790,5800,5750,1944
|
|
20240223,110200,905156230,5790,5760,5790,5760,4853
|
|
20240223,110100,877123820,5760,5740,5760,5740,677
|
|
20240223,110000,873228360,5750,5680,5750,5670,2847
|
|
20240223,105900,856899550,5690,5680,5690,5670,576
|
|
20240223,105800,853631360,5680,5680,5680,5680,0
|
|
20240223,105700,853631360,5680,5680,5680,5670,31
|
|
20240223,105600,853455360,5670,5690,5700,5670,292
|
|
20240223,105500,851799200,5670,5690,5690,5670,185
|
|
20240223,105400,850749320,5680,5680,5680,5680,0
|
|
20240223,105300,850749320,5680,5680,5680,5670,942
|
|
20240223,105200,845398770,5680,5710,5710,5680,1192
|
|
20240223,105100,838625540,5680,5700,5710,5670,1722
|
|
20240223,105000,828844110,5710,5700,5710,5700,117
|
|
20240223,104900,828176070,5710,5710,5710,5700,86
|
|
20240223,104800,827685050,5700,5710,5710,5700,12
|
|
20240223,104700,827616640,5690,5690,5690,5690,4
|
|
20240223,104600,827593880,5690,5690,5690,5690,1084
|
|
20240223,104500,821425920,5690,5690,5690,5690,79
|
|
20240223,104400,820976410,5710,5680,5710,5680,5472
|
|
20240223,104300,789890520,5720,5680,5720,5680,7
|
|
20240223,104200,789850620,5680,5680,5720,5680,1498
|
|
20240223,104100,781341940,5720,5720,5720,5720,285
|
|
20240223,104000,779711740,5680,5690,5720,5680,164
|
|
20240223,103900,778776040,5690,5690,5690,5690,100
|
|
20240223,103800,778207040,5690,5720,5720,5690,6
|
|
20240223,103700,778172840,5720,5690,5720,5690,91
|
|
20240223,103600,777652440,5690,5690,5690,5690,250
|
|
20240223,103500,776229940,5690,5690,5720,5690,125
|
|
20240223,103400,775518660,5690,5690,5690,5690,0
|
|
20240223,103300,775518660,5690,5710,5720,5690,405
|
|
20240223,103200,773206180,5710,5690,5710,5690,106
|
|
20240223,103100,772603020,5690,5700,5700,5690,415
|
|
20240223,103000,770238940,5710,5710,5710,5710,67
|
|
20240223,102900,769856370,5710,5710,5710,5710,0
|
|
20240223,102800,769856370,5710,5710,5710,5710,32
|
|
20240223,102700,769673650,5730,5710,5730,5710,929
|
|
20240223,102600,764369040,5710,5730,5730,5710,5
|
|
20240223,102500,764340470,5730,5720,5730,5710,1790
|
|
20240223,102400,754118350,5720,5740,5750,5720,772
|
|
20240223,102300,749700240,5730,5740,5740,5730,108
|
|
20240223,102200,749081210,5740,5760,5760,5740,498
|
|
20240223,102100,746221310,5760,5760,5770,5760,121
|
|
20240223,102000,745524310,5770,5770,5780,5770,26
|
|
20240223,101900,745374230,5780,5750,5780,5750,246
|
|
20240223,101800,743957240,5790,5750,5790,5740,167
|
|
20240223,101700,742993410,5750,5750,5750,5750,1651
|
|
20240223,101600,733500160,5750,5760,5770,5750,1192
|
|
20240223,101500,726635290,5760,5790,5790,5760,639
|
|
20240223,101400,722944840,5780,5780,5780,5780,221
|
|
20240223,101300,721667460,5780,5790,5790,5770,463
|
|
20240223,101200,718987270,5780,5770,5790,5770,4259
|
|
20240223,101100,694398580,5770,5770,5780,5770,314
|
|
20240223,101000,692586770,5760,5770,5770,5760,1826
|
|
20240223,100900,682060770,5770,5760,5770,5760,2544
|
|
20240223,100800,667404430,5760,5790,5800,5730,3910
|
|
20240223,100700,644852200,5800,5800,5800,5790,3226
|
|
20240223,100600,626146600,5790,5810,5810,5780,1765
|
|
20240223,100500,615924470,5810,5780,5820,5780,11907
|
|
20240223,100400,546865120,5750,5730,5780,5730,3760
|
|
20240223,100300,525206400,5730,5750,5750,5730,148
|
|
20240223,100200,524356320,5730,5770,5770,5730,1443
|
|
20240223,100100,516034110,5770,5770,5780,5770,328
|
|
20240223,100000,514141540,5750,5740,5750,5740,559
|
|
20240223,095900,510928290,5740,5750,5750,5740,239
|
|
20240223,095800,509556380,5750,5740,5750,5740,275
|
|
20240223,095700,507977850,5750,5760,5760,5750,431
|
|
20240223,095600,505498260,5770,5750,5770,5750,88
|
|
20240223,095500,504992240,5780,5770,5780,5770,2
|
|
20240223,095400,504980690,5750,5750,5780,5750,3047
|
|
20240223,095300,487415000,5740,5760,5760,5740,983
|
|
20240223,095200,481755080,5750,5750,5750,5740,902
|
|
20240223,095100,476568780,5760,5770,5770,5760,1661
|
|
20240223,095000,466994110,5770,5770,5780,5770,2508
|
|
20240223,094900,452521610,5740,5740,5740,5740,4
|
|
20240223,094800,452498650,5770,5760,5770,5760,2563
|
|
20240223,094700,437735760,5760,5760,5760,5730,717
|
|
20240223,094600,433605980,5750,5750,5750,5750,303
|
|
20240223,094500,431863730,5730,5750,5770,5730,2041
|
|
20240223,094400,420119590,5760,5750,5780,5750,872
|
|
20240223,094300,415098390,5770,5780,5800,5770,3745
|
|
20240223,094200,393450900,5780,5790,5790,5760,1898
|
|
20240223,094100,382501740,5800,5740,5800,5740,8267
|
|
20240223,094000,334735960,5740,5750,5750,5720,1002
|
|
20240223,093900,328996470,5750,5700,5750,5700,3267
|
|
20240223,093800,310303590,5680,5680,5690,5680,219
|
|
20240223,093700,309059190,5680,5680,5690,5660,1123
|
|
20240223,093600,302687790,5680,5680,5680,5680,10
|
|
20240223,093500,302630990,5660,5670,5670,5660,2004
|
|
20240223,093400,291283650,5690,5710,5720,5680,2321
|
|
20240223,093300,278068210,5710,5710,5720,5710,906
|
|
20240223,093200,272892890,5720,5700,5720,5690,2247
|
|
20240223,093100,260103890,5720,5700,5720,5700,1437
|
|
20240223,093000,251912240,5700,5700,5740,5700,1633
|
|
20240223,092900,242577320,5710,5690,5710,5690,2523
|
|
20240223,092800,228203090,5700,5650,5700,5640,2464
|
|
20240223,092700,214255270,5650,5620,5650,5620,3610
|
|
20240223,092600,193939320,5600,5610,5610,5600,93
|
|
20240223,092500,193417620,5610,5610,5620,5600,771
|
|
20240223,092400,189095320,5620,5610,5620,5600,786
|
|
20240223,092300,184685970,5610,5630,5630,5600,2071
|
|
20240223,092200,173076310,5650,5620,5660,5620,344
|
|
20240223,092100,171137670,5620,5630,5630,5620,65
|
|
20240223,092000,170772350,5620,5620,5620,5620,8
|
|
20240223,091900,170727390,5630,5620,5630,5610,3387
|
|
20240223,091800,151708760,5620,5620,5620,5620,427
|
|
20240223,091700,149309020,5620,5630,5630,5620,551
|
|
20240223,091600,146208550,5630,5640,5640,5610,1184
|
|
20240223,091500,139549550,5630,5630,5630,5630,276
|
|
20240223,091400,137995670,5640,5650,5650,5620,6978
|
|
20240223,091300,98761050,5640,5640,5640,5640,448
|
|
20240223,091200,96234330,5640,5640,5640,5640,3
|
|
20240223,091100,96217410,5640,5660,5660,5640,1213
|
|
20240223,091000,89370080,5660,5670,5670,5660,593
|
|
20240223,090900,86013520,5670,5660,5670,5660,69
|
|
20240223,090800,85622310,5650,5650,5650,5650,0
|
|
20240223,090700,85622310,5650,5650,5680,5650,59
|
|
20240223,090600,85288130,5650,5660,5660,5650,515
|
|
20240223,090500,82378170,5690,5660,5690,5650,124
|
|
20240223,090400,81676790,5680,5680,5680,5660,3520
|
|
20240223,090300,61714740,5680,5680,5700,5670,1470
|
|
20240223,090200,53369190,5670,5680,5680,5670,1332
|
|
20240223,090100,45810050,5670,5690,5690,5670,1747
|
|
20240223,090000,35881570,5690,5700,5700,5690,6186
|