648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,194400,1596939990,5700,5700,5700,5700,0
|
|
20240226,194300,1596939990,5700,5700,5700,5700,0
|
|
20240226,194200,1596939990,5700,5700,5700,5700,0
|
|
20240226,194100,1596939990,5700,5700,5700,5700,0
|
|
20240226,194000,1596939990,5700,5700,5700,5700,0
|
|
20240226,193900,1596939990,5700,5700,5700,5700,0
|
|
20240226,193800,1596939990,5700,5700,5700,5700,0
|
|
20240226,193700,1596939990,5700,5700,5700,5700,0
|
|
20240226,193600,1596939990,5700,5700,5700,5700,0
|
|
20240226,193500,1596939990,5700,5700,5700,5700,0
|
|
20240226,193400,1596939990,5700,5700,5700,5700,0
|
|
20240226,193300,1596939990,5700,5700,5700,5700,0
|
|
20240226,193200,1596939990,5700,5700,5700,5700,0
|
|
20240226,193100,1596939990,5700,5700,5700,5700,0
|
|
20240226,193000,1596939990,5700,5700,5700,5700,0
|
|
20240226,192900,1596939990,5700,5700,5700,5700,0
|
|
20240226,192800,1596939990,5700,5700,5700,5700,0
|
|
20240226,192700,1596939990,5700,5700,5700,5700,0
|
|
20240226,192600,1596939990,5700,5700,5700,5700,0
|
|
20240226,192500,1596939990,5700,5700,5700,5700,0
|
|
20240226,192400,1596939990,5700,5700,5700,5700,0
|
|
20240226,192300,1596939990,5700,5700,5700,5700,0
|
|
20240226,192200,1596939990,5700,5700,5700,5700,0
|
|
20240226,192100,1596939990,5700,5700,5700,5700,0
|
|
20240226,192000,1596939990,5700,5700,5700,5700,0
|
|
20240226,191900,1596939990,5700,5700,5700,5700,0
|
|
20240226,191800,1596939990,5700,5700,5700,5700,0
|
|
20240226,191700,1596939990,5700,5700,5700,5700,0
|
|
20240226,191600,1596939990,5700,5700,5700,5700,0
|
|
20240226,191500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,191400,1596939990,5700,5700,5700,5700,0
|
|
20240226,191300,1596939990,5700,5700,5700,5700,0
|
|
20240226,191200,1596939990,5700,5700,5700,5700,0
|
|
20240226,191100,1596939990,5700,5700,5700,5700,0
|
|
20240226,191000,1596939990,5700,5700,5700,5700,0
|
|
20240226,190900,1596939990,5700,5700,5700,5700,0
|
|
20240226,190800,1596939990,5700,5700,5700,5700,0
|
|
20240226,190700,1596939990,5700,5700,5700,5700,0
|
|
20240226,190600,1596939990,5700,5700,5700,5700,0
|
|
20240226,190500,1596939990,5700,5700,5700,5700,0
|
|
20240226,190400,1596939990,5700,5700,5700,5700,0
|
|
20240226,190300,1596939990,5700,5700,5700,5700,0
|
|
20240226,190200,1596939990,5700,5700,5700,5700,0
|
|
20240226,190100,1596939990,5700,5700,5700,5700,0
|
|
20240226,190000,1596939990,5700,5700,5700,5700,0
|
|
20240226,185900,1596939990,5700,5700,5700,5700,0
|
|
20240226,185800,1596939990,5700,5700,5700,5700,0
|
|
20240226,185700,1596939990,5700,5700,5700,5700,0
|
|
20240226,185600,1596939990,5700,5700,5700,5700,0
|
|
20240226,185500,1596939990,5700,5700,5700,5700,0
|
|
20240226,185400,1596939990,5700,5700,5700,5700,0
|
|
20240226,185300,1596939990,5700,5700,5700,5700,0
|
|
20240226,185200,1596939990,5700,5700,5700,5700,0
|
|
20240226,185100,1596939990,5700,5700,5700,5700,0
|
|
20240226,185000,1596939990,5700,5700,5700,5700,0
|
|
20240226,184900,1596939990,5700,5700,5700,5700,0
|
|
20240226,184800,1596939990,5700,5700,5700,5700,0
|
|
20240226,184700,1596939990,5700,5700,5700,5700,0
|
|
20240226,184600,1596939990,5700,5700,5700,5700,0
|
|
20240226,184500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,184400,1596939990,5700,5700,5700,5700,0
|
|
20240226,184300,1596939990,5700,5700,5700,5700,0
|
|
20240226,184200,1596939990,5700,5700,5700,5700,0
|
|
20240226,184100,1596939990,5700,5700,5700,5700,0
|
|
20240226,184000,1596939990,5700,5700,5700,5700,0
|
|
20240226,183900,1596939990,5700,5700,5700,5700,0
|
|
20240226,183800,1596939990,5700,5700,5700,5700,0
|
|
20240226,183700,1596939990,5700,5700,5700,5700,0
|
|
20240226,183600,1596939990,5700,5700,5700,5700,0
|
|
20240226,183500,1596939990,5700,5700,5700,5700,0
|
|
20240226,183400,1596939990,5700,5700,5700,5700,0
|
|
20240226,183300,1596939990,5700,5700,5700,5700,0
|
|
20240226,183200,1596939990,5700,5700,5700,5700,0
|
|
20240226,183100,1596939990,5700,5700,5700,5700,0
|
|
20240226,183000,1596939990,5700,5700,5700,5700,0
|
|
20240226,182900,1596939990,5700,5700,5700,5700,0
|
|
20240226,182800,1596939990,5700,5700,5700,5700,0
|
|
20240226,182700,1596939990,5700,5700,5700,5700,0
|
|
20240226,182600,1596939990,5700,5700,5700,5700,0
|
|
20240226,182500,1596939990,5700,5700,5700,5700,0
|
|
20240226,182400,1596939990,5700,5700,5700,5700,0
|
|
20240226,182300,1596939990,5700,5700,5700,5700,0
|
|
20240226,182200,1596939990,5700,5700,5700,5700,0
|
|
20240226,182100,1596939990,5700,5700,5700,5700,0
|
|
20240226,182000,1596939990,5700,5700,5700,5700,0
|
|
20240226,181900,1596939990,5700,5700,5700,5700,0
|
|
20240226,181800,1596939990,5700,5700,5700,5700,0
|
|
20240226,181700,1596939990,5700,5700,5700,5700,0
|
|
20240226,181600,1596939990,5700,5700,5700,5700,0
|
|
20240226,181500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,181400,1596939990,5700,5700,5700,5700,0
|
|
20240226,181300,1596939990,5700,5700,5700,5700,0
|
|
20240226,181200,1596939990,5700,5700,5700,5700,0
|
|
20240226,181100,1596939990,5700,5700,5700,5700,0
|
|
20240226,181000,1596939990,5700,5700,5700,5700,0
|
|
20240226,180900,1596939990,5700,5700,5700,5700,0
|
|
20240226,180800,1596939990,5700,5700,5700,5700,0
|
|
20240226,180700,1596939990,5700,5700,5700,5700,0
|
|
20240226,180600,1596939990,5700,5700,5700,5700,0
|
|
20240226,180500,1596939990,5700,5700,5700,5700,0
|
|
20240226,180400,1596939990,5700,5700,5700,5700,0
|
|
20240226,180300,1596939990,5700,5700,5700,5700,0
|
|
20240226,180200,1596939990,5700,5700,5700,5700,0
|
|
20240226,180100,1596939990,5700,5700,5700,5700,0
|
|
20240226,180000,1596939990,5700,5700,5700,5700,0
|
|
20240226,175900,1596939990,5700,5700,5700,5700,0
|
|
20240226,175800,1596939990,5700,5700,5700,5700,0
|
|
20240226,175700,1596939990,5700,5700,5700,5700,0
|
|
20240226,175600,1596939990,5700,5700,5700,5700,0
|
|
20240226,175500,1596939990,5700,5700,5700,5700,0
|
|
20240226,175400,1596939990,5700,5700,5700,5700,0
|
|
20240226,175300,1596939990,5700,5700,5700,5700,0
|
|
20240226,175200,1596939990,5700,5700,5700,5700,0
|
|
20240226,175100,1596939990,5700,5700,5700,5700,0
|
|
20240226,175000,1596939990,5700,5700,5700,5700,0
|
|
20240226,174900,1596939990,5700,5700,5700,5700,0
|
|
20240226,174800,1596939990,5700,5700,5700,5700,0
|
|
20240226,174700,1596939990,5700,5700,5700,5700,0
|
|
20240226,174600,1596939990,5700,5700,5700,5700,0
|
|
20240226,174500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,174400,1596939990,5700,5700,5700,5700,0
|
|
20240226,174300,1596939990,5700,5700,5700,5700,0
|
|
20240226,174200,1596939990,5700,5700,5700,5700,0
|
|
20240226,174100,1596939990,5700,5700,5700,5700,0
|
|
20240226,174000,1596939990,5700,5700,5700,5700,0
|
|
20240226,173900,1596939990,5700,5700,5700,5700,0
|
|
20240226,173800,1596939990,5700,5700,5700,5700,0
|
|
20240226,173700,1596939990,5700,5700,5700,5700,0
|
|
20240226,173600,1596939990,5700,5700,5700,5700,0
|
|
20240226,173500,1596939990,5700,5700,5700,5700,0
|
|
20240226,173400,1596939990,5700,5700,5700,5700,0
|
|
20240226,173300,1596939990,5700,5700,5700,5700,0
|
|
20240226,173200,1596939990,5700,5700,5700,5700,0
|
|
20240226,173100,1596939990,5700,5700,5700,5700,0
|
|
20240226,173000,1596939990,5700,5700,5700,5700,0
|
|
20240226,172900,1596939990,5700,5700,5700,5700,0
|
|
20240226,172800,1596939990,5700,5700,5700,5700,0
|
|
20240226,172700,1596939990,5700,5700,5700,5700,0
|
|
20240226,172600,1596939990,5700,5700,5700,5700,0
|
|
20240226,172500,1596939990,5700,5700,5700,5700,0
|
|
20240226,172400,1596939990,5700,5700,5700,5700,0
|
|
20240226,172300,1596939990,5700,5700,5700,5700,0
|
|
20240226,172200,1596939990,5700,5700,5700,5700,0
|
|
20240226,172100,1596939990,5700,5700,5700,5700,0
|
|
20240226,172000,1596939990,5700,5700,5700,5700,0
|
|
20240226,171900,1596939990,5700,5700,5700,5700,0
|
|
20240226,171800,1596939990,5700,5700,5700,5700,0
|
|
20240226,171700,1596939990,5700,5700,5700,5700,0
|
|
20240226,171600,1596939990,5700,5700,5700,5700,0
|
|
20240226,171500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,171400,1596939990,5700,5700,5700,5700,0
|
|
20240226,171300,1596939990,5700,5700,5700,5700,0
|
|
20240226,171200,1596939990,5700,5700,5700,5700,0
|
|
20240226,171100,1596939990,5700,5700,5700,5700,0
|
|
20240226,171000,1596939990,5700,5700,5700,5700,0
|
|
20240226,170900,1596939990,5700,5700,5700,5700,0
|
|
20240226,170800,1596939990,5700,5700,5700,5700,0
|
|
20240226,170700,1596939990,5700,5700,5700,5700,0
|
|
20240226,170600,1596939990,5700,5700,5700,5700,0
|
|
20240226,170500,1596939990,5700,5700,5700,5700,0
|
|
20240226,170400,1596939990,5700,5700,5700,5700,0
|
|
20240226,170300,1596939990,5700,5700,5700,5700,0
|
|
20240226,170200,1596939990,5700,5700,5700,5700,0
|
|
20240226,170100,1596939990,5700,5700,5700,5700,0
|
|
20240226,170000,1596939990,5700,5700,5700,5700,0
|
|
20240226,165900,1596939990,5700,5700,5700,5700,0
|
|
20240226,165800,1596939990,5700,5700,5700,5700,0
|
|
20240226,165700,1596939990,5700,5700,5700,5700,0
|
|
20240226,165600,1596939990,5700,5700,5700,5700,0
|
|
20240226,165500,1596939990,5700,5700,5700,5700,0
|
|
20240226,165400,1596939990,5700,5700,5700,5700,0
|
|
20240226,165300,1596939990,5700,5700,5700,5700,0
|
|
20240226,165200,1596939990,5700,5700,5700,5700,0
|
|
20240226,165100,1596939990,5700,5700,5700,5700,0
|
|
20240226,165000,1596939990,5700,5700,5700,5700,0
|
|
20240226,164900,1596939990,5700,5700,5700,5700,0
|
|
20240226,164800,1596939990,5700,5700,5700,5700,0
|
|
20240226,164700,1596939990,5700,5700,5700,5700,0
|
|
20240226,164600,1596939990,5700,5700,5700,5700,0
|
|
20240226,164500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,164400,1596939990,5700,5700,5700,5700,0
|
|
20240226,164300,1596939990,5700,5700,5700,5700,0
|
|
20240226,164200,1596939990,5700,5700,5700,5700,0
|
|
20240226,164100,1596939990,5700,5700,5700,5700,0
|
|
20240226,164000,1596939990,5700,5700,5700,5700,0
|
|
20240226,163900,1596939990,5700,5700,5700,5700,0
|
|
20240226,163800,1596939990,5700,5700,5700,5700,0
|
|
20240226,163700,1596939990,5700,5700,5700,5700,0
|
|
20240226,163600,1596939990,5700,5700,5700,5700,0
|
|
20240226,163500,1596939990,5700,5700,5700,5700,0
|
|
20240226,163400,1596939990,5700,5700,5700,5700,0
|
|
20240226,163300,1596939990,5700,5700,5700,5700,0
|
|
20240226,163200,1596939990,5700,5700,5700,5700,0
|
|
20240226,163100,1596939990,5700,5700,5700,5700,0
|
|
20240226,163000,1596939990,5700,5700,5700,5700,0
|
|
20240226,162900,1596939990,5700,5700,5700,5700,0
|
|
20240226,162800,1596939990,5700,5700,5700,5700,0
|
|
20240226,162700,1596939990,5700,5700,5700,5700,0
|
|
20240226,162600,1596939990,5700,5700,5700,5700,0
|
|
20240226,162500,1596939990,5700,5700,5700,5700,0
|
|
20240226,162400,1596939990,5700,5700,5700,5700,0
|
|
20240226,162300,1596939990,5700,5700,5700,5700,0
|
|
20240226,162200,1596939990,5700,5700,5700,5700,0
|
|
20240226,162100,1596939990,5700,5700,5700,5700,0
|
|
20240226,162000,1596939990,5700,5700,5700,5700,0
|
|
20240226,161900,1596939990,5700,5700,5700,5700,0
|
|
20240226,161800,1596939990,5700,5700,5700,5700,0
|
|
20240226,161700,1596939990,5700,5700,5700,5700,0
|
|
20240226,161600,1596939990,5700,5700,5700,5700,0
|
|
20240226,161500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,161400,1596939990,5700,5700,5700,5700,0
|
|
20240226,161300,1596939990,5700,5700,5700,5700,0
|
|
20240226,161200,1596939990,5700,5700,5700,5700,0
|
|
20240226,161100,1596939990,5700,5700,5700,5700,0
|
|
20240226,161000,1596939990,5700,5700,5700,5700,0
|
|
20240226,160900,1596939990,5700,5700,5700,5700,0
|
|
20240226,160800,1596939990,5700,5700,5700,5700,0
|
|
20240226,160700,1596939990,5700,5700,5700,5700,0
|
|
20240226,160600,1596939990,5700,5700,5700,5700,0
|
|
20240226,160500,1596939990,5700,5700,5700,5700,0
|
|
20240226,160400,1596939990,5700,5700,5700,5700,0
|
|
20240226,160300,1596939990,5700,5700,5700,5700,0
|
|
20240226,160200,1596939990,5700,5700,5700,5700,0
|
|
20240226,160100,1596939990,5700,5700,5700,5700,0
|
|
20240226,160000,1596939990,5700,5700,5700,5700,0
|
|
20240226,155900,1596939990,5700,5700,5700,5700,0
|
|
20240226,155800,1596939990,5700,5700,5700,5700,0
|
|
20240226,155700,1596939990,5700,5700,5700,5700,0
|
|
20240226,155600,1596939990,5700,5700,5700,5700,0
|
|
20240226,155500,1596939990,5700,5700,5700,5700,0
|
|
20240226,155400,1596939990,5700,5700,5700,5700,0
|
|
20240226,155300,1596939990,5700,5700,5700,5700,0
|
|
20240226,155200,1596939990,5700,5700,5700,5700,0
|
|
20240226,155100,1596939990,5700,5700,5700,5700,0
|
|
20240226,155000,1596939990,5700,5700,5700,5700,0
|
|
20240226,154900,1596939990,5700,5700,5700,5700,0
|
|
20240226,154800,1596939990,5700,5700,5700,5700,0
|
|
20240226,154700,1596939990,5700,5700,5700,5700,0
|
|
20240226,154600,1596939990,5700,5700,5700,5700,0
|
|
20240226,154500,1596939990,5700,5700,5700,5700,14573
|
|
20240226,154400,1596939990,5700,5700,5700,5700,0
|
|
20240226,154300,1596939990,5700,5700,5700,5700,0
|
|
20240226,154200,1596939990,5700,5700,5700,5700,0
|
|
20240226,154100,1596939990,5700,5700,5700,5700,0
|
|
20240226,154000,1596939990,5700,5700,5700,5700,0
|
|
20240226,153900,1596939990,5700,5700,5700,5700,0
|
|
20240226,153800,1596939990,5700,5700,5700,5700,0
|
|
20240226,153700,1596939990,5700,5700,5700,5700,0
|
|
20240226,153600,1596939990,5700,5700,5700,5700,0
|
|
20240226,153500,1596939990,5700,5700,5700,5700,0
|
|
20240226,153400,1596939990,5700,5700,5700,5700,0
|
|
20240226,153300,1596939990,5700,5700,5700,5700,0
|
|
20240226,153200,1596939990,5700,5700,5700,5700,0
|
|
20240226,153100,1596939990,5700,5700,5700,5700,0
|
|
20240226,153000,1596939990,5700,5700,5700,5700,14573
|
|
20240226,152900,1513873890,5710,5710,5710,5710,0
|
|
20240226,152800,1513873890,5710,5710,5710,5710,0
|
|
20240226,152700,1513873890,5710,5710,5710,5710,0
|
|
20240226,152600,1513873890,5710,5710,5710,5710,0
|
|
20240226,152500,1513873890,5710,5710,5710,5710,0
|
|
20240226,152400,1513873890,5710,5710,5710,5710,0
|
|
20240226,152300,1513873890,5710,5710,5710,5710,0
|
|
20240226,152200,1513873890,5710,5710,5710,5710,0
|
|
20240226,152100,1513873890,5710,5710,5710,5710,0
|
|
20240226,152000,1513873890,5710,5710,5710,5710,0
|
|
20240226,151900,1513873890,5710,5710,5720,5700,652
|
|
20240226,151800,1510154490,5720,5700,5720,5700,942
|
|
20240226,151700,1504778750,5700,5700,5720,5700,4059
|
|
20240226,151600,1481638580,5720,5710,5720,5700,2051
|
|
20240226,151500,1469939100,5710,5710,5720,5710,437
|
|
20240226,151400,1467441730,5710,5720,5730,5710,110
|
|
20240226,151300,1466812560,5700,5720,5730,5700,541
|
|
20240226,151200,1463727890,5700,5710,5710,5700,1039
|
|
20240226,151100,1457802470,5710,5730,5730,5710,18
|
|
20240226,151000,1457699350,5730,5730,5730,5730,0
|
|
20240226,150900,1457699350,5730,5730,5730,5730,0
|
|
20240226,150800,1457699350,5730,5730,5730,5730,0
|
|
20240226,150700,1457699350,5730,5710,5730,5710,882
|
|
20240226,150600,1452660140,5710,5710,5710,5710,1008
|
|
20240226,150500,1446904460,5720,5720,5720,5720,716
|
|
20240226,150400,1442808940,5710,5710,5710,5710,0
|
|
20240226,150300,1442808940,5710,5710,5710,5710,370
|
|
20240226,150200,1440696240,5710,5710,5710,5710,1200
|
|
20240226,150100,1433844240,5710,5710,5710,5710,33
|
|
20240226,150000,1433655810,5720,5720,5720,5720,0
|
|
20240226,145900,1433655810,5720,5720,5720,5720,34
|
|
20240226,145800,1433461330,5700,5700,5700,5700,0
|
|
20240226,145700,1433461330,5700,5700,5700,5700,2326
|
|
20240226,145600,1420203130,5700,5720,5720,5700,2651
|
|
20240226,145500,1405065930,5720,5720,5720,5720,474
|
|
20240226,145400,1402354650,5720,5720,5720,5720,0
|
|
20240226,145300,1402354650,5720,5720,5720,5720,123
|
|
20240226,145200,1401651090,5710,5710,5710,5710,1
|
|
20240226,145100,1401645380,5720,5720,5720,5720,0
|
|
20240226,145000,1401645380,5720,5720,5720,5710,346
|
|
20240226,144900,1399667850,5720,5720,5720,5720,282
|
|
20240226,144800,1398054810,5730,5730,5730,5730,0
|
|
20240226,144700,1398054810,5730,5730,5730,5730,0
|
|
20240226,144600,1398054810,5730,5720,5730,5720,36
|
|
20240226,144500,1397848590,5720,5720,5720,5720,167
|
|
20240226,144400,1396893350,5710,5710,5710,5710,0
|
|
20240226,144300,1396893350,5710,5720,5730,5700,1414
|
|
20240226,144200,1388817920,5720,5730,5730,5720,801
|
|
20240226,144100,1384234640,5750,5750,5750,5750,0
|
|
20240226,144000,1384234640,5750,5750,5750,5750,2
|
|
20240226,143900,1384223140,5760,5730,5760,5730,396
|
|
20240226,143800,1381953880,5730,5730,5730,5730,0
|
|
20240226,143700,1381953880,5730,5730,5730,5730,1
|
|
20240226,143600,1381948150,5730,5740,5740,5730,136
|
|
20240226,143500,1381168360,5740,5740,5740,5740,25
|
|
20240226,143400,1381024860,5750,5750,5750,5750,590
|
|
20240226,143300,1377632360,5740,5750,5750,5740,110
|
|
20240226,143200,1377000740,5740,5740,5740,5740,0
|
|
20240226,143100,1377000740,5740,5750,5750,5740,9
|
|
20240226,143000,1376949030,5730,5730,5730,5730,0
|
|
20240226,142900,1376949030,5730,5730,5730,5730,251
|
|
20240226,142800,1375510800,5760,5760,5760,5760,0
|
|
20240226,142700,1375510800,5760,5760,5760,5760,0
|
|
20240226,142600,1375510800,5760,5760,5760,5760,0
|
|
20240226,142500,1375510800,5760,5740,5760,5730,319
|
|
20240226,142400,1373676680,5740,5740,5740,5740,1325
|
|
20240226,142300,1366071180,5740,5740,5740,5740,629
|
|
20240226,142200,1362460720,5740,5740,5740,5740,64
|
|
20240226,142100,1362093360,5740,5740,5740,5740,48
|
|
20240226,142000,1361817840,5740,5740,5740,5740,1042
|
|
20240226,141900,1355836760,5740,5740,5740,5740,59
|
|
20240226,141800,1355498100,5740,5750,5750,5740,204
|
|
20240226,141700,1354325170,5740,5740,5740,5740,4
|
|
20240226,141600,1354302210,5750,5750,5750,5750,4
|
|
20240226,141500,1354279210,5750,5750,5750,5750,124
|
|
20240226,141400,1353566210,5750,5750,5750,5750,0
|
|
20240226,141300,1353566210,5750,5740,5750,5740,301
|
|
20240226,141200,1351837990,5740,5740,5740,5740,335
|
|
20240226,141100,1349915090,5740,5740,5740,5740,0
|
|
20240226,141000,1349915090,5740,5740,5740,5740,0
|
|
20240226,140900,1349915090,5740,5730,5740,5730,9
|
|
20240226,140800,1349863440,5750,5740,5750,5740,53
|
|
20240226,140700,1349558710,5730,5740,5740,5730,82
|
|
20240226,140600,1349088820,5740,5740,5740,5740,1
|
|
20240226,140500,1349083080,5730,5730,5740,5720,1601
|
|
20240226,140400,1339903750,5720,5720,5730,5720,84
|
|
20240226,140300,1339422970,5710,5710,5710,5710,1002
|
|
20240226,140200,1333701550,5740,5740,5740,5740,0
|
|
20240226,140100,1333701550,5740,5710,5740,5710,2
|
|
20240226,140000,1333690100,5710,5710,5710,5710,464
|
|
20240226,135900,1331040660,5700,5700,5700,5700,0
|
|
20240226,135800,1331040660,5700,5710,5710,5700,718
|
|
20240226,135700,1326946580,5710,5730,5730,5710,102
|
|
20240226,135600,1326363970,5740,5720,5740,5720,946
|
|
20240226,135500,1320951070,5700,5700,5700,5700,0
|
|
20240226,135400,1320951070,5700,5700,5710,5700,60
|
|
20240226,135300,1320609060,5720,5720,5720,5720,174
|
|
20240226,135200,1319613780,5720,5720,5720,5720,0
|
|
20240226,135100,1319613780,5720,5720,5720,5720,26
|
|
20240226,135000,1319465060,5700,5700,5700,5700,0
|
|
20240226,134900,1319465060,5700,5700,5700,5700,11
|
|
20240226,134800,1319402360,5700,5700,5700,5700,160
|
|
20240226,134700,1318490360,5710,5710,5710,5710,26
|
|
20240226,134600,1318341900,5700,5700,5700,5700,437
|
|
20240226,134500,1315851000,5700,5710,5710,5700,1050
|
|
20240226,134400,1309862970,5710,5720,5720,5700,7471
|
|
20240226,134300,1267225330,5720,5720,5720,5720,3
|
|
20240226,134200,1267208170,5720,5720,5720,5720,103
|
|
20240226,134100,1266619010,5720,5720,5720,5720,3
|
|
20240226,134000,1266601850,5730,5720,5730,5720,10
|
|
20240226,133900,1266544640,5720,5720,5720,5720,95
|
|
20240226,133800,1266001240,5720,5720,5720,5720,158
|
|
20240226,133700,1265097480,5720,5720,5720,5720,26
|
|
20240226,133600,1264948760,5710,5710,5710,5710,0
|
|
20240226,133500,1264948760,5710,5730,5730,5710,715
|
|
20240226,133400,1260858740,5720,5720,5720,5720,0
|
|
20240226,133300,1260858740,5720,5720,5720,5720,0
|
|
20240226,133200,1260858740,5720,5720,5720,5720,250
|
|
20240226,133100,1259428740,5740,5740,5740,5740,0
|
|
20240226,133000,1259428740,5740,5740,5740,5740,26
|
|
20240226,132900,1259279500,5720,5720,5720,5720,600
|
|
20240226,132800,1255847500,5720,5720,5720,5720,0
|
|
20240226,132700,1255847500,5720,5720,5720,5720,54
|
|
20240226,132600,1255538620,5720,5730,5730,5720,56
|
|
20240226,132500,1255218280,5740,5730,5740,5720,1416
|
|
20240226,132400,1247111160,5740,5740,5740,5730,125
|
|
20240226,132300,1246394160,5740,5740,5740,5740,100
|
|
20240226,132200,1245820160,5740,5740,5740,5740,0
|
|
20240226,132100,1245820160,5740,5740,5740,5740,246
|
|
20240226,132000,1244408120,5740,5730,5740,5730,246
|
|
20240226,131900,1242998280,5730,5720,5730,5720,84
|
|
20240226,131800,1242517460,5720,5720,5720,5720,0
|
|
20240226,131700,1242517460,5720,5730,5730,5720,1229
|
|
20240226,131600,1235487530,5730,5750,5750,5730,426
|
|
20240226,131500,1233046030,5730,5740,5740,5730,350
|
|
20240226,131400,1231039460,5740,5740,5740,5740,40
|
|
20240226,131300,1230809860,5740,5740,5740,5740,735
|
|
20240226,131200,1226590960,5740,5740,5740,5740,1
|
|
20240226,131100,1226585220,5740,5740,5740,5740,118
|
|
20240226,131000,1225907900,5750,5740,5750,5740,45
|
|
20240226,130900,1225649580,5750,5750,5750,5750,1139
|
|
20240226,130800,1219100330,5750,5750,5750,5750,51
|
|
20240226,130700,1218807080,5760,5760,5760,5760,4
|
|
20240226,130600,1218784040,5740,5740,5740,5740,0
|
|
20240226,130500,1218784040,5740,5740,5740,5740,209
|
|
20240226,130400,1217584380,5740,5750,5750,5740,347
|
|
20240226,130300,1215592240,5750,5750,5750,5750,364
|
|
20240226,130200,1213499240,5750,5750,5750,5750,6
|
|
20240226,130100,1213464740,5750,5750,5750,5750,0
|
|
20240226,130000,1213464740,5750,5750,5750,5750,32
|
|
20240226,125900,1213280740,5750,5750,5750,5750,0
|
|
20240226,125800,1213280740,5750,5750,5750,5750,1
|
|
20240226,125700,1213274990,5760,5740,5760,5720,4853
|
|
20240226,125600,1185472180,5750,5750,5750,5750,0
|
|
20240226,125500,1185472180,5750,5750,5750,5750,0
|
|
20240226,125400,1185472180,5750,5750,5750,5750,3
|
|
20240226,125300,1185454930,5750,5770,5780,5750,264
|
|
20240226,125200,1183933130,5770,5750,5770,5750,2046
|
|
20240226,125100,1172138630,5750,5740,5750,5740,161
|
|
20240226,125000,1171212990,5730,5740,5740,5730,590
|
|
20240226,124900,1167826400,5750,5750,5750,5750,200
|
|
20240226,124800,1166676400,5750,5750,5750,5750,100
|
|
20240226,124700,1166101400,5740,5740,5740,5740,132
|
|
20240226,124600,1165343720,5760,5740,5760,5740,27
|
|
20240226,124500,1165188220,5760,5740,5760,5740,3745
|
|
20240226,124400,1143691580,5740,5750,5750,5740,1253
|
|
20240226,124300,1136495920,5750,5750,5750,5750,14
|
|
20240226,124200,1136415420,5760,5760,5760,5760,0
|
|
20240226,124100,1136415420,5760,5760,5760,5760,0
|
|
20240226,124000,1136415420,5760,5750,5760,5750,2064
|
|
20240226,123900,1124547250,5760,5770,5780,5760,5013
|
|
20240226,123800,1095636120,5770,5770,5770,5770,0
|
|
20240226,123700,1095636120,5770,5770,5770,5770,0
|
|
20240226,123600,1095636120,5770,5770,5770,5770,0
|
|
20240226,123500,1095636120,5770,5770,5770,5770,44
|
|
20240226,123400,1095382240,5770,5770,5770,5770,2
|
|
20240226,123300,1095370700,5790,5790,5790,5770,153
|
|
20240226,123200,1094486830,5770,5770,5770,5770,113
|
|
20240226,123100,1093834820,5770,5770,5770,5770,0
|
|
20240226,123000,1093834820,5770,5770,5770,5770,100
|
|
20240226,122900,1093257820,5770,5780,5780,5770,200
|
|
20240226,122800,1092103630,5780,5780,5780,5780,1
|
|
20240226,122700,1092097850,5770,5770,5770,5770,1
|
|
20240226,122600,1092092080,5770,5780,5780,5770,582
|
|
20240226,122500,1088733740,5800,5790,5800,5790,650
|
|
20240226,122400,1084968240,5790,5790,5790,5790,3
|
|
20240226,122300,1084950870,5780,5780,5780,5780,0
|
|
20240226,122200,1084950870,5780,5770,5780,5770,348
|
|
20240226,122100,1082939470,5770,5780,5780,5770,120
|
|
20240226,122000,1082247040,5780,5780,5780,5780,0
|
|
20240226,121900,1082247040,5780,5780,5780,5780,9
|
|
20240226,121800,1082195020,5780,5780,5790,5780,641
|
|
20240226,121700,1078489770,5780,5780,5790,5770,174
|
|
20240226,121600,1077483870,5770,5770,5770,5770,65
|
|
20240226,121500,1077108820,5770,5770,5770,5770,10
|
|
20240226,121400,1077051120,5770,5780,5780,5770,1523
|
|
20240226,121300,1068248480,5790,5780,5790,5780,28
|
|
20240226,121200,1068086520,5780,5780,5780,5780,416
|
|
20240226,121100,1065682040,5800,5790,5800,5790,20
|
|
20240226,121000,1065566050,5800,5790,5800,5790,43
|
|
20240226,120900,1065316900,5800,5790,5800,5790,10
|
|
20240226,120800,1065258980,5800,5800,5800,5800,208
|
|
20240226,120700,1064052580,5810,5800,5810,5800,17
|
|
20240226,120600,1063953850,5810,5810,5810,5810,1
|
|
20240226,120500,1063948040,5790,5790,5790,5790,135
|
|
20240226,120400,1063166390,5780,5790,5790,5780,1549
|
|
20240226,120300,1054199280,5800,5790,5800,5790,272
|
|
20240226,120200,1052623860,5800,5800,5800,5800,443
|
|
20240226,120100,1050054460,5810,5810,5810,5800,264
|
|
20240226,120000,1048522210,5810,5800,5810,5800,1004
|
|
20240226,115900,1042697290,5800,5790,5800,5790,1050
|
|
20240226,115800,1036607300,5800,5800,5800,5800,34
|
|
20240226,115700,1036410100,5800,5800,5800,5800,10
|
|
20240226,115600,1036352100,5790,5790,5790,5790,0
|
|
20240226,115500,1036352100,5790,5790,5790,5790,0
|
|
20240226,115400,1036352100,5790,5790,5790,5790,100
|
|
20240226,115300,1035773100,5790,5790,5790,5790,20
|
|
20240226,115200,1035657300,5800,5790,5800,5790,534
|
|
20240226,115100,1032565390,5790,5790,5790,5790,33
|
|
20240226,115000,1032374320,5790,5790,5790,5790,0
|
|
20240226,114900,1032374320,5790,5780,5790,5780,222
|
|
20240226,114800,1031090790,5790,5780,5790,5780,111
|
|
20240226,114700,1030448610,5790,5790,5790,5780,84
|
|
20240226,114600,1029962750,5790,5800,5800,5790,3100
|
|
20240226,114500,1011993170,5820,5820,5820,5820,0
|
|
20240226,114400,1011993170,5820,5820,5820,5820,0
|
|
20240226,114300,1011993170,5820,5820,5820,5820,77
|
|
20240226,114200,1011545030,5820,5820,5820,5820,50
|
|
20240226,114100,1011254030,5800,5800,5800,5800,20
|
|
20240226,114000,1011138030,5800,5800,5800,5800,0
|
|
20240226,113900,1011138030,5800,5800,5800,5800,0
|
|
20240226,113800,1011138030,5800,5810,5810,5800,500
|
|
20240226,113700,1008236030,5800,5800,5800,5800,22
|
|
20240226,113600,1008108430,5800,5830,5830,5800,153
|
|
20240226,113500,1007219310,5840,5840,5840,5840,0
|
|
20240226,113400,1007219310,5840,5830,5840,5830,100
|
|
20240226,113300,1006635400,5840,5830,5840,5830,459
|
|
20240226,113200,1003959220,5840,5820,5840,5810,5337
|
|
20240226,113100,972897440,5840,5800,5840,5800,4745
|
|
20240226,113000,945327040,5790,5790,5790,5790,186
|
|
20240226,112900,944250100,5790,5790,5790,5790,1
|
|
20240226,112800,944244310,5790,5790,5790,5790,10
|
|
20240226,112700,944186410,5790,5790,5790,5790,1
|
|
20240226,112600,944180620,5770,5770,5770,5770,23
|
|
20240226,112500,944047910,5770,5770,5770,5770,95
|
|
20240226,112400,943499760,5770,5780,5780,5770,13
|
|
20240226,112300,943424630,5780,5780,5780,5780,33
|
|
20240226,112200,943233890,5780,5780,5780,5780,954
|
|
20240226,112100,937719770,5780,5780,5780,5780,91
|
|
20240226,112000,937193790,5780,5780,5780,5780,0
|
|
20240226,111900,937193790,5780,5780,5780,5780,0
|
|
20240226,111800,937193790,5780,5780,5780,5780,158
|
|
20240226,111700,936280550,5780,5750,5780,5750,52
|
|
20240226,111600,935981030,5770,5770,5770,5770,0
|
|
20240226,111500,935981030,5770,5750,5770,5750,24
|
|
20240226,111400,935842790,5750,5750,5750,5750,174
|
|
20240226,111300,934842290,5770,5780,5780,5770,46
|
|
20240226,111200,934576420,5750,5750,5750,5750,977
|
|
20240226,111100,928958670,5750,5750,5780,5750,1070
|
|
20240226,111000,922805280,5750,5770,5770,5750,115
|
|
20240226,110900,922143970,5770,5770,5770,5760,508
|
|
20240226,110800,919213240,5780,5780,5780,5780,0
|
|
20240226,110700,919213240,5780,5760,5780,5730,1207
|
|
20240226,110600,912277790,5760,5760,5760,5760,286
|
|
20240226,110500,910630430,5760,5760,5760,5760,279
|
|
20240226,110400,909023390,5750,5760,5760,5750,128
|
|
20240226,110300,908286180,5760,5760,5760,5760,85
|
|
20240226,110200,907796580,5760,5760,5760,5760,0
|
|
20240226,110100,907796580,5760,5760,5760,5760,30
|
|
20240226,110000,907623780,5770,5750,5770,5740,211
|
|
20240226,105900,906409810,5750,5760,5760,5750,347
|
|
20240226,105800,904413560,5760,5750,5760,5750,240
|
|
20240226,105700,903031340,5750,5750,5750,5750,1
|
|
20240226,105600,903025590,5740,5740,5740,5740,1
|
|
20240226,105500,903019850,5730,5720,5750,5720,3382
|
|
20240226,105400,883645060,5730,5780,5780,5730,3401
|
|
20240226,105300,864119280,5750,5750,5750,5750,1
|
|
20240226,105200,864113530,5780,5780,5780,5780,4
|
|
20240226,105100,864090410,5750,5760,5770,5750,236
|
|
20240226,105000,862730750,5760,5760,5760,5760,0
|
|
20240226,104900,862730750,5760,5760,5760,5760,25
|
|
20240226,104800,862586750,5770,5760,5770,5760,65
|
|
20240226,104700,862212140,5750,5770,5770,5750,636
|
|
20240226,104600,858555120,5750,5770,5770,5750,573
|
|
20240226,104500,855255370,5780,5770,5780,5760,1461
|
|
20240226,104400,846820700,5780,5780,5780,5780,105
|
|
20240226,104300,846213800,5780,5770,5780,5770,396
|
|
20240226,104200,843925880,5790,5790,5790,5790,20
|
|
20240226,104100,843810080,5790,5790,5790,5790,12
|
|
20240226,104000,843740600,5810,5780,5810,5780,351
|
|
20240226,103900,841711790,5770,5770,5770,5770,0
|
|
20240226,103800,841711790,5770,5800,5800,5770,855
|
|
20240226,103700,836763950,5800,5800,5800,5800,270
|
|
20240226,103600,835197950,5810,5810,5810,5810,4
|
|
20240226,103500,835174710,5810,5800,5810,5800,678
|
|
20240226,103400,831241550,5800,5800,5800,5800,176
|
|
20240226,103300,830220750,5790,5790,5790,5790,0
|
|
20240226,103200,830220750,5790,5790,5790,5790,2
|
|
20240226,103100,830209170,5790,5790,5790,5790,2
|
|
20240226,103000,830197590,5790,5790,5790,5790,4
|
|
20240226,102900,830174430,5790,5790,5810,5790,61
|
|
20240226,102800,829821080,5810,5780,5810,5780,19
|
|
20240226,102700,829710750,5780,5780,5780,5780,0
|
|
20240226,102600,829710750,5780,5780,5780,5780,11
|
|
20240226,102500,829647170,5800,5800,5800,5800,45
|
|
20240226,102400,829386170,5800,5800,5800,5800,0
|
|
20240226,102300,829386170,5800,5800,5800,5800,10
|
|
20240226,102200,829328170,5800,5800,5800,5800,0
|
|
20240226,102100,829328170,5800,5790,5800,5780,464
|
|
20240226,102000,826645250,5790,5780,5790,5780,237
|
|
20240226,101900,825275170,5770,5730,5780,5730,736
|
|
20240226,101800,821034850,5720,5760,5760,5720,1561
|
|
20240226,101700,812081230,5750,5780,5780,5750,2
|
|
20240226,101600,812069700,5780,5760,5780,5730,5558
|
|
20240226,101500,780147240,5780,5780,5780,5780,0
|
|
20240226,101400,780147240,5780,5750,5780,5750,329
|
|
20240226,101300,778255190,5750,5750,5750,5750,123
|
|
20240226,101200,777547940,5750,5760,5760,5750,368
|
|
20240226,101100,775431900,5760,5760,5760,5750,934
|
|
20240226,101000,770054460,5760,5760,5760,5760,21
|
|
20240226,100900,769933500,5760,5780,5780,5760,797
|
|
20240226,100800,765342120,5770,5790,5790,5760,3609
|
|
20240226,100700,744527600,5790,5810,5820,5790,4877
|
|
20240226,100600,716240410,5800,5810,5810,5800,1034
|
|
20240226,100500,710243160,5820,5800,5820,5800,88
|
|
20240226,100400,709731160,5810,5810,5810,5810,20
|
|
20240226,100300,709614960,5800,5810,5820,5800,56
|
|
20240226,100200,709289850,5810,5820,5820,5810,321
|
|
20240226,100100,707421950,5820,5820,5820,5810,606
|
|
20240226,100000,703898840,5820,5790,5820,5790,1930
|
|
20240226,095900,692700800,5800,5770,5800,5770,951
|
|
20240226,095800,687194320,5790,5770,5790,5770,1307
|
|
20240226,095700,679645040,5770,5760,5770,5760,188
|
|
20240226,095600,678560290,5770,5770,5770,5760,4923
|
|
20240226,095500,650174610,5780,5790,5790,5780,5521
|
|
20240226,095400,618251420,5800,5800,5800,5800,3
|
|
20240226,095300,618234020,5800,5800,5800,5800,685
|
|
20240226,095200,614261020,5800,5790,5800,5790,1094
|
|
20240226,095100,607915830,5800,5800,5800,5800,82
|
|
20240226,095000,607440230,5820,5820,5820,5820,292
|
|
20240226,094900,605740790,5820,5800,5820,5800,1615
|
|
20240226,094800,596366270,5800,5800,5800,5800,289
|
|
20240226,094700,594690070,5800,5800,5810,5790,4372
|
|
20240226,094600,569332400,5800,5810,5810,5800,565
|
|
20240226,094500,566054550,5820,5820,5820,5810,393
|
|
20240226,094400,563768560,5820,5830,5830,5800,32
|
|
20240226,094300,563582700,5820,5810,5820,5810,1244
|
|
20240226,094200,556353330,5810,5800,5810,5800,718
|
|
20240226,094100,552187210,5800,5810,5810,5800,623
|
|
20240226,094000,548573610,5810,5830,5830,5810,2358
|
|
20240226,093900,534862770,5830,5830,5830,5830,1200
|
|
20240226,093800,527866770,5830,5850,5850,5830,3694
|
|
20240226,093700,506294300,5850,5840,5850,5830,1996
|
|
20240226,093600,494622820,5840,5850,5850,5830,922
|
|
20240226,093500,489229290,5850,5840,5850,5820,2890
|
|
20240226,093400,472377580,5850,5830,5850,5820,1362
|
|
20240226,093300,464424970,5830,5840,5840,5830,906
|
|
20240226,093200,459134270,5840,5860,5860,5840,845
|
|
20240226,093100,454190780,5850,5830,5850,5830,2160
|
|
20240226,093000,441569660,5830,5840,5840,5830,958
|
|
20240226,092900,435984120,5850,5860,5860,5850,824
|
|
20240226,092800,431163280,5880,5860,5880,5850,1448
|
|
20240226,092700,422676870,5870,5830,5870,5830,2975
|
|
20240226,092600,405244430,5830,5830,5830,5830,313
|
|
20240226,092500,403419640,5830,5800,5830,5800,13
|
|
20240226,092400,403344150,5800,5800,5820,5800,662
|
|
20240226,092300,399499110,5800,5810,5810,5800,1031
|
|
20240226,092200,393517210,5810,5800,5810,5800,660
|
|
20240226,092100,389684350,5800,5800,5800,5790,919
|
|
20240226,092000,384356360,5800,5800,5800,5800,2393
|
|
20240226,091900,370476960,5800,5810,5810,5800,754
|
|
20240226,091800,366103260,5810,5810,5810,5810,63
|
|
20240226,091700,365737230,5810,5800,5810,5790,220
|
|
20240226,091600,364460850,5790,5780,5800,5780,154
|
|
20240226,091500,363568340,5790,5780,5790,5780,104
|
|
20240226,091400,362966400,5780,5760,5780,5760,1589
|
|
20240226,091300,353791500,5760,5770,5770,5760,1068
|
|
20240226,091200,347639520,5780,5790,5790,5760,5245
|
|
20240226,091100,317368250,5770,5780,5790,5770,2047
|
|
20240226,091000,305548060,5770,5780,5780,5770,2455
|
|
20240226,090900,291376100,5770,5780,5800,5770,5003
|
|
20240226,090800,262448890,5780,5790,5800,5780,1760
|
|
20240226,090700,252253760,5790,5780,5790,5780,602
|
|
20240226,090600,248773960,5780,5770,5800,5760,1875
|
|
20240226,090500,237920780,5760,5770,5800,5760,6699
|
|
20240226,090400,199246350,5780,5800,5810,5780,6088
|
|
20240226,090300,163984090,5800,5840,5840,5800,1414
|
|
20240226,090200,155764040,5840,5870,5880,5810,4876
|
|
20240226,090100,127301590,5870,5830,5880,5830,2019
|
|
20240226,090000,115488800,5840,5900,5900,5820,19640
|