614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,191000,2496632880,4150,4150,4150,4150,0
|
|
20240222,190900,2496632880,4150,4150,4150,4150,0
|
|
20240222,190800,2496632880,4150,4150,4150,4150,0
|
|
20240222,190700,2496632880,4150,4150,4150,4150,0
|
|
20240222,190600,2496632880,4150,4150,4150,4150,0
|
|
20240222,190500,2496632880,4150,4150,4150,4150,0
|
|
20240222,190400,2496632880,4150,4150,4150,4150,0
|
|
20240222,190300,2496632880,4150,4150,4150,4150,0
|
|
20240222,190200,2496632880,4150,4150,4150,4150,0
|
|
20240222,190100,2496632880,4150,4150,4150,4150,0
|
|
20240222,190000,2496632880,4150,4150,4150,4150,0
|
|
20240222,185900,2496632880,4150,4150,4150,4150,0
|
|
20240222,185800,2496632880,4150,4150,4150,4150,0
|
|
20240222,185700,2496632880,4150,4150,4150,4150,0
|
|
20240222,185600,2496632880,4150,4150,4150,4150,0
|
|
20240222,185500,2496632880,4150,4150,4150,4150,0
|
|
20240222,185400,2496632880,4150,4150,4150,4150,0
|
|
20240222,185300,2496632880,4150,4150,4150,4150,0
|
|
20240222,185200,2496632880,4150,4150,4150,4150,0
|
|
20240222,185100,2496632880,4150,4150,4150,4150,0
|
|
20240222,185000,2496632880,4150,4150,4150,4150,0
|
|
20240222,184900,2496632880,4150,4150,4150,4150,0
|
|
20240222,184800,2496632880,4150,4150,4150,4150,0
|
|
20240222,184700,2496632880,4150,4150,4150,4150,0
|
|
20240222,184600,2496632880,4150,4150,4150,4150,0
|
|
20240222,184500,2496632880,4150,4150,4150,4150,0
|
|
20240222,184400,2496632880,4150,4150,4150,4150,0
|
|
20240222,184300,2496632880,4150,4150,4150,4150,0
|
|
20240222,184200,2496632880,4150,4150,4150,4150,0
|
|
20240222,184100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,184000,2496632880,4150,4150,4150,4150,0
|
|
20240222,183900,2496632880,4150,4150,4150,4150,0
|
|
20240222,183800,2496632880,4150,4150,4150,4150,0
|
|
20240222,183700,2496632880,4150,4150,4150,4150,0
|
|
20240222,183600,2496632880,4150,4150,4150,4150,0
|
|
20240222,183500,2496632880,4150,4150,4150,4150,0
|
|
20240222,183400,2496632880,4150,4150,4150,4150,0
|
|
20240222,183300,2496632880,4150,4150,4150,4150,0
|
|
20240222,183200,2496632880,4150,4150,4150,4150,0
|
|
20240222,183100,2496632880,4150,4150,4150,4150,0
|
|
20240222,183000,2496632880,4150,4150,4150,4150,0
|
|
20240222,182900,2496632880,4150,4150,4150,4150,0
|
|
20240222,182800,2496632880,4150,4150,4150,4150,0
|
|
20240222,182700,2496632880,4150,4150,4150,4150,0
|
|
20240222,182600,2496632880,4150,4150,4150,4150,0
|
|
20240222,182500,2496632880,4150,4150,4150,4150,0
|
|
20240222,182400,2496632880,4150,4150,4150,4150,0
|
|
20240222,182300,2496632880,4150,4150,4150,4150,0
|
|
20240222,182200,2496632880,4150,4150,4150,4150,0
|
|
20240222,182100,2496632880,4150,4150,4150,4150,0
|
|
20240222,182000,2496632880,4150,4150,4150,4150,0
|
|
20240222,181900,2496632880,4150,4150,4150,4150,0
|
|
20240222,181800,2496632880,4150,4150,4150,4150,0
|
|
20240222,181700,2496632880,4150,4150,4150,4150,0
|
|
20240222,181600,2496632880,4150,4150,4150,4150,0
|
|
20240222,181500,2496632880,4150,4150,4150,4150,0
|
|
20240222,181400,2496632880,4150,4150,4150,4150,0
|
|
20240222,181300,2496632880,4150,4150,4150,4150,0
|
|
20240222,181200,2496632880,4150,4150,4150,4150,0
|
|
20240222,181100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,181000,2496632880,4150,4150,4150,4150,0
|
|
20240222,180900,2496632880,4150,4150,4150,4150,0
|
|
20240222,180800,2496632880,4150,4150,4150,4150,0
|
|
20240222,180700,2496632880,4150,4150,4150,4150,0
|
|
20240222,180600,2496632880,4150,4150,4150,4150,0
|
|
20240222,180500,2496632880,4150,4150,4150,4150,0
|
|
20240222,180400,2496632880,4150,4150,4150,4150,0
|
|
20240222,180300,2496632880,4150,4150,4150,4150,0
|
|
20240222,180200,2496632880,4150,4150,4150,4150,0
|
|
20240222,180100,2496632880,4150,4150,4150,4150,0
|
|
20240222,180000,2496632880,4150,4150,4150,4150,0
|
|
20240222,175900,2496632880,4150,4150,4150,4150,0
|
|
20240222,175800,2496632880,4150,4150,4150,4150,0
|
|
20240222,175700,2496632880,4150,4150,4150,4150,0
|
|
20240222,175600,2496632880,4150,4150,4150,4150,0
|
|
20240222,175500,2496632880,4150,4150,4150,4150,0
|
|
20240222,175400,2496632880,4150,4150,4150,4150,0
|
|
20240222,175300,2496632880,4150,4150,4150,4150,0
|
|
20240222,175200,2496632880,4150,4150,4150,4150,0
|
|
20240222,175100,2496632880,4150,4150,4150,4150,0
|
|
20240222,175000,2496632880,4150,4150,4150,4150,0
|
|
20240222,174900,2496632880,4150,4150,4150,4150,0
|
|
20240222,174800,2496632880,4150,4150,4150,4150,0
|
|
20240222,174700,2496632880,4150,4150,4150,4150,0
|
|
20240222,174600,2496632880,4150,4150,4150,4150,0
|
|
20240222,174500,2496632880,4150,4150,4150,4150,0
|
|
20240222,174400,2496632880,4150,4150,4150,4150,0
|
|
20240222,174300,2496632880,4150,4150,4150,4150,0
|
|
20240222,174200,2496632880,4150,4150,4150,4150,0
|
|
20240222,174100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,174000,2496632880,4150,4150,4150,4150,0
|
|
20240222,173900,2496632880,4150,4150,4150,4150,0
|
|
20240222,173800,2496632880,4150,4150,4150,4150,0
|
|
20240222,173700,2496632880,4150,4150,4150,4150,0
|
|
20240222,173600,2496632880,4150,4150,4150,4150,0
|
|
20240222,173500,2496632880,4150,4150,4150,4150,0
|
|
20240222,173400,2496632880,4150,4150,4150,4150,0
|
|
20240222,173300,2496632880,4150,4150,4150,4150,0
|
|
20240222,173200,2496632880,4150,4150,4150,4150,0
|
|
20240222,173100,2496632880,4150,4150,4150,4150,0
|
|
20240222,173000,2496632880,4150,4150,4150,4150,0
|
|
20240222,172900,2496632880,4150,4150,4150,4150,0
|
|
20240222,172800,2496632880,4150,4150,4150,4150,0
|
|
20240222,172700,2496632880,4150,4150,4150,4150,0
|
|
20240222,172600,2496632880,4150,4150,4150,4150,0
|
|
20240222,172500,2496632880,4150,4150,4150,4150,0
|
|
20240222,172400,2496632880,4150,4150,4150,4150,0
|
|
20240222,172300,2496632880,4150,4150,4150,4150,0
|
|
20240222,172200,2496632880,4150,4150,4150,4150,0
|
|
20240222,172100,2496632880,4150,4150,4150,4150,0
|
|
20240222,172000,2496632880,4150,4150,4150,4150,0
|
|
20240222,171900,2496632880,4150,4150,4150,4150,0
|
|
20240222,171800,2496632880,4150,4150,4150,4150,0
|
|
20240222,171700,2496632880,4150,4150,4150,4150,0
|
|
20240222,171600,2496632880,4150,4150,4150,4150,0
|
|
20240222,171500,2496632880,4150,4150,4150,4150,0
|
|
20240222,171400,2496632880,4150,4150,4150,4150,0
|
|
20240222,171300,2496632880,4150,4150,4150,4150,0
|
|
20240222,171200,2496632880,4150,4150,4150,4150,0
|
|
20240222,171100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,171000,2496632880,4150,4150,4150,4150,0
|
|
20240222,170900,2496632880,4150,4150,4150,4150,0
|
|
20240222,170800,2496632880,4150,4150,4150,4150,0
|
|
20240222,170700,2496632880,4150,4150,4150,4150,0
|
|
20240222,170600,2496632880,4150,4150,4150,4150,0
|
|
20240222,170500,2496632880,4150,4150,4150,4150,0
|
|
20240222,170400,2496632880,4150,4150,4150,4150,0
|
|
20240222,170300,2496632880,4150,4150,4150,4150,0
|
|
20240222,170200,2496632880,4150,4150,4150,4150,0
|
|
20240222,170100,2496632880,4150,4150,4150,4150,0
|
|
20240222,170000,2496632880,4150,4150,4150,4150,0
|
|
20240222,165900,2496632880,4150,4150,4150,4150,0
|
|
20240222,165800,2496632880,4150,4150,4150,4150,0
|
|
20240222,165700,2496632880,4150,4150,4150,4150,0
|
|
20240222,165600,2496632880,4150,4150,4150,4150,0
|
|
20240222,165500,2496632880,4150,4150,4150,4150,0
|
|
20240222,165400,2496632880,4150,4150,4150,4150,0
|
|
20240222,165300,2496632880,4150,4150,4150,4150,0
|
|
20240222,165200,2496632880,4150,4150,4150,4150,0
|
|
20240222,165100,2496632880,4150,4150,4150,4150,0
|
|
20240222,165000,2496632880,4150,4150,4150,4150,0
|
|
20240222,164900,2496632880,4150,4150,4150,4150,0
|
|
20240222,164800,2496632880,4150,4150,4150,4150,0
|
|
20240222,164700,2496632880,4150,4150,4150,4150,0
|
|
20240222,164600,2496632880,4150,4150,4150,4150,0
|
|
20240222,164500,2496632880,4150,4150,4150,4150,0
|
|
20240222,164400,2496632880,4150,4150,4150,4150,0
|
|
20240222,164300,2496632880,4150,4150,4150,4150,0
|
|
20240222,164200,2496632880,4150,4150,4150,4150,0
|
|
20240222,164100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,164000,2496632880,4150,4150,4150,4150,0
|
|
20240222,163900,2496632880,4150,4150,4150,4150,0
|
|
20240222,163800,2496632880,4150,4150,4150,4150,0
|
|
20240222,163700,2496632880,4150,4150,4150,4150,0
|
|
20240222,163600,2496632880,4150,4150,4150,4150,0
|
|
20240222,163500,2496632880,4150,4150,4150,4150,0
|
|
20240222,163400,2496632880,4150,4150,4150,4150,0
|
|
20240222,163300,2496632880,4150,4150,4150,4150,0
|
|
20240222,163200,2496632880,4150,4150,4150,4150,0
|
|
20240222,163100,2496632880,4150,4150,4150,4150,0
|
|
20240222,163000,2496632880,4150,4150,4150,4150,0
|
|
20240222,162900,2496632880,4150,4150,4150,4150,0
|
|
20240222,162800,2496632880,4150,4150,4150,4150,0
|
|
20240222,162700,2496632880,4150,4150,4150,4150,0
|
|
20240222,162600,2496632880,4150,4150,4150,4150,0
|
|
20240222,162500,2496632880,4150,4150,4150,4150,0
|
|
20240222,162400,2496632880,4150,4150,4150,4150,0
|
|
20240222,162300,2496632880,4150,4150,4150,4150,0
|
|
20240222,162200,2496632880,4150,4150,4150,4150,0
|
|
20240222,162100,2496632880,4150,4150,4150,4150,0
|
|
20240222,162000,2496632880,4150,4150,4150,4150,0
|
|
20240222,161900,2496632880,4150,4150,4150,4150,0
|
|
20240222,161800,2496632880,4150,4150,4150,4150,0
|
|
20240222,161700,2496632880,4150,4150,4150,4150,0
|
|
20240222,161600,2496632880,4150,4150,4150,4150,0
|
|
20240222,161500,2496632880,4150,4150,4150,4150,0
|
|
20240222,161400,2496632880,4150,4150,4150,4150,0
|
|
20240222,161300,2496632880,4150,4150,4150,4150,0
|
|
20240222,161200,2496632880,4150,4150,4150,4150,0
|
|
20240222,161100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,161000,2496632880,4150,4150,4150,4150,0
|
|
20240222,160900,2496632880,4150,4150,4150,4150,0
|
|
20240222,160800,2496632880,4150,4150,4150,4150,0
|
|
20240222,160700,2496632880,4150,4150,4150,4150,0
|
|
20240222,160600,2496632880,4150,4150,4150,4150,0
|
|
20240222,160500,2496632880,4150,4150,4150,4150,0
|
|
20240222,160400,2496632880,4150,4150,4150,4150,0
|
|
20240222,160300,2496632880,4150,4150,4150,4150,0
|
|
20240222,160200,2496632880,4150,4150,4150,4150,0
|
|
20240222,160100,2496632880,4150,4150,4150,4150,0
|
|
20240222,160000,2496632880,4150,4150,4150,4150,0
|
|
20240222,155900,2496632880,4150,4150,4150,4150,0
|
|
20240222,155800,2496632880,4150,4150,4150,4150,0
|
|
20240222,155700,2496632880,4150,4150,4150,4150,0
|
|
20240222,155600,2496632880,4150,4150,4150,4150,0
|
|
20240222,155500,2496632880,4150,4150,4150,4150,0
|
|
20240222,155400,2496632880,4150,4150,4150,4150,0
|
|
20240222,155300,2496632880,4150,4150,4150,4150,0
|
|
20240222,155200,2496632880,4150,4150,4150,4150,0
|
|
20240222,155100,2496632880,4150,4150,4150,4150,0
|
|
20240222,155000,2496632880,4150,4150,4150,4150,0
|
|
20240222,154900,2496632880,4150,4150,4150,4150,0
|
|
20240222,154800,2496632880,4150,4150,4150,4150,0
|
|
20240222,154700,2496632880,4150,4150,4150,4150,0
|
|
20240222,154600,2496632880,4150,4150,4150,4150,0
|
|
20240222,154500,2496632880,4150,4150,4150,4150,0
|
|
20240222,154400,2496632880,4150,4150,4150,4150,0
|
|
20240222,154300,2496632880,4150,4150,4150,4150,0
|
|
20240222,154200,2496632880,4150,4150,4150,4150,0
|
|
20240222,154100,2496632880,4150,4150,4150,4150,21887
|
|
20240222,154000,2496632880,4150,4150,4150,4150,0
|
|
20240222,153900,2496632880,4150,4150,4150,4150,0
|
|
20240222,153800,2496632880,4150,4150,4150,4150,0
|
|
20240222,153700,2496632880,4150,4150,4150,4150,0
|
|
20240222,153600,2496632880,4150,4150,4150,4150,0
|
|
20240222,153500,2496632880,4150,4150,4150,4150,0
|
|
20240222,153400,2496632880,4150,4150,4150,4150,0
|
|
20240222,153300,2496632880,4150,4150,4150,4150,0
|
|
20240222,153200,2496632880,4150,4150,4150,4150,0
|
|
20240222,153100,2496632880,4150,4150,4150,4150,0
|
|
20240222,153000,2496632880,4150,4150,4150,4150,21887
|
|
20240222,152900,2405801830,4165,4165,4165,4165,0
|
|
20240222,152800,2405801830,4165,4165,4165,4165,0
|
|
20240222,152700,2405801830,4165,4165,4165,4165,0
|
|
20240222,152600,2405801830,4165,4165,4165,4165,0
|
|
20240222,152500,2405801830,4165,4165,4165,4165,0
|
|
20240222,152400,2405801830,4165,4165,4165,4165,0
|
|
20240222,152300,2405801830,4165,4165,4165,4165,0
|
|
20240222,152200,2405801830,4165,4165,4165,4165,0
|
|
20240222,152100,2405801830,4165,4165,4165,4165,0
|
|
20240222,152000,2405801830,4165,4165,4165,4165,0
|
|
20240222,151900,2405801830,4165,4150,4165,4140,8325
|
|
20240222,151800,2371206415,4155,4150,4155,4145,1791
|
|
20240222,151700,2363773620,4150,4145,4150,4140,893
|
|
20240222,151600,2360072030,4145,4140,4145,4140,1105
|
|
20240222,151500,2355493350,4135,4140,4140,4130,1672
|
|
20240222,151400,2348571290,4135,4145,4145,4130,2248
|
|
20240222,151300,2339278110,4145,4135,4145,4135,2105
|
|
20240222,151200,2330562880,4140,4135,4140,4135,30
|
|
20240222,151100,2330438750,4140,4140,4140,4135,594
|
|
20240222,151000,2327981465,4135,4140,4140,4135,2081
|
|
20240222,150900,2319374270,4140,4130,4140,4130,1719
|
|
20240222,150800,2312264020,4135,4130,4135,4130,1823
|
|
20240222,150700,2304728295,4125,4125,4135,4115,2246
|
|
20240222,150600,2295469030,4135,4130,4135,4130,2700
|
|
20240222,150500,2284315105,4125,4120,4130,4120,2832
|
|
20240222,150400,2272625540,4130,4120,4130,4120,2334
|
|
20240222,150300,2262997865,4120,4110,4120,4110,5150
|
|
20240222,150200,2241800095,4100,4100,4105,4100,3013
|
|
20240222,150100,2229444230,4100,4100,4100,4100,769
|
|
20240222,150000,2226291330,4095,4095,4100,4095,129
|
|
20240222,145900,2225762575,4090,4090,4100,4090,7384
|
|
20240222,145800,2195543165,4090,4095,4105,4090,626
|
|
20240222,145700,2192982425,4090,4090,4090,4090,2934
|
|
20240222,145600,2180982365,4090,4090,4105,4085,3310
|
|
20240222,145500,2167446800,4090,4090,4090,4090,1963
|
|
20240222,145400,2159418130,4090,4090,4090,4090,977
|
|
20240222,145300,2155422200,4090,4095,4095,4090,257
|
|
20240222,145200,2154369920,4095,4095,4095,4095,0
|
|
20240222,145100,2154369920,4095,4110,4110,4095,2561
|
|
20240222,145000,2143876640,4110,4105,4110,4095,680
|
|
20240222,144900,2141088420,4100,4110,4110,4100,494
|
|
20240222,144800,2139060565,4110,4100,4110,4100,2060
|
|
20240222,144700,2130599830,4100,4100,4100,4100,1091
|
|
20240222,144600,2126126730,4095,4095,4095,4095,34
|
|
20240222,144500,2125987500,4095,4095,4095,4095,220
|
|
20240222,144400,2125086600,4090,4090,4090,4090,0
|
|
20240222,144300,2125086600,4090,4090,4090,4090,0
|
|
20240222,144200,2125086600,4090,4100,4100,4090,3443
|
|
20240222,144100,2110997080,4090,4095,4100,4090,6305
|
|
20240222,144000,2085183420,4095,4100,4100,4095,503
|
|
20240222,143900,2083123625,4090,4090,4090,4090,0
|
|
20240222,143800,2083123625,4090,4100,4100,4090,5335
|
|
20240222,143700,2061279535,4100,4095,4100,4095,367
|
|
20240222,143600,2059776570,4095,4095,4095,4095,1
|
|
20240222,143500,2059772475,4100,4100,4100,4100,1284
|
|
20240222,143400,2054508075,4105,4100,4105,4100,342
|
|
20240222,143300,2053105055,4100,4105,4105,4100,621
|
|
20240222,143200,2050558940,4105,4105,4105,4105,361
|
|
20240222,143100,2049077035,4100,4105,4105,4100,71
|
|
20240222,143000,2048785635,4100,4100,4100,4100,1
|
|
20240222,142900,2048781535,4105,4105,4105,4105,0
|
|
20240222,142800,2048781535,4105,4105,4105,4105,846
|
|
20240222,142700,2045308705,4100,4095,4100,4095,2575
|
|
20240222,142600,2034751295,4100,4100,4100,4100,0
|
|
20240222,142500,2034751295,4100,4095,4100,4095,506
|
|
20240222,142400,2032679220,4095,4090,4095,4090,163
|
|
20240222,142300,2032012545,4090,4095,4095,4090,1542
|
|
20240222,142200,2025705160,4095,4095,4095,4095,0
|
|
20240222,142100,2025705160,4095,4090,4095,4090,361
|
|
20240222,142000,2024228665,4090,4090,4090,4085,1364
|
|
20240222,141900,2018654470,4090,4090,4090,4090,15
|
|
20240222,141800,2018593120,4090,4090,4090,4090,9
|
|
20240222,141700,2018556310,4095,4090,4095,4085,5476
|
|
20240222,141600,1996180845,4090,4090,4090,4085,597
|
|
20240222,141500,1993740670,4090,4090,4090,4085,707
|
|
20240222,141400,1990851440,4090,4090,4090,4085,504
|
|
20240222,141300,1988790235,4090,4090,4095,4090,171
|
|
20240222,141200,1988090840,4095,4090,4095,4090,547
|
|
20240222,141100,1985853605,4090,4095,4095,4090,2374
|
|
20240222,141000,1976141600,4100,4095,4100,4095,306
|
|
20240222,140900,1974887325,4095,4100,4110,4095,1712
|
|
20240222,140800,1967871415,4105,4110,4110,4100,62
|
|
20240222,140700,1967617190,4110,4110,4110,4110,0
|
|
20240222,140600,1967617190,4110,4110,4110,4110,500
|
|
20240222,140500,1965562190,4100,4100,4100,4100,50
|
|
20240222,140400,1965357190,4100,4100,4100,4100,50
|
|
20240222,140300,1965152190,4100,4100,4100,4100,0
|
|
20240222,140200,1965152190,4100,4100,4100,4100,173
|
|
20240222,140100,1964442890,4110,4105,4110,4105,8
|
|
20240222,140000,1964410015,4095,4110,4115,4095,3011
|
|
20240222,135900,1952046815,4110,4110,4110,4105,1527
|
|
20240222,135800,1945771970,4105,4105,4105,4100,714
|
|
20240222,135700,1942842000,4100,4100,4100,4095,2307
|
|
20240222,135600,1933383305,4095,4095,4095,4090,758
|
|
20240222,135500,1930282720,4095,4095,4095,4095,171
|
|
20240222,135400,1929582475,4095,4095,4095,4095,339
|
|
20240222,135300,1928194270,4090,4095,4095,4090,284
|
|
20240222,135200,1927032150,4095,4095,4095,4095,10
|
|
20240222,135100,1926991200,4095,4095,4095,4095,0
|
|
20240222,135000,1926991200,4095,4085,4095,4085,532
|
|
20240222,134900,1924812920,4085,4085,4090,4085,752
|
|
20240222,134800,1921740975,4090,4090,4095,4090,62
|
|
20240222,134700,1921487390,4085,4100,4100,4085,4315
|
|
20240222,134600,1903860540,4080,4090,4100,4080,4555
|
|
20240222,134500,1885254620,4095,4095,4100,4090,7253
|
|
20240222,134400,1855580795,4095,4095,4095,4095,600
|
|
20240222,134300,1853123795,4100,4110,4110,4100,104
|
|
20240222,134200,1852697295,4110,4110,4110,4110,23
|
|
20240222,134100,1852602765,4100,4100,4100,4100,50
|
|
20240222,134000,1852397765,4100,4110,4110,4100,751
|
|
20240222,133900,1849317400,4110,4110,4110,4110,0
|
|
20240222,133800,1849317400,4110,4110,4110,4110,1
|
|
20240222,133700,1849313290,4110,4095,4110,4090,372
|
|
20240222,133600,1847787225,4105,4090,4105,4090,107
|
|
20240222,133500,1847349540,4090,4105,4105,4090,3413
|
|
20240222,133400,1833381380,4100,4095,4100,4095,640
|
|
20240222,133300,1830760150,4095,4095,4095,4090,442
|
|
20240222,133200,1828951310,4095,4095,4105,4090,594
|
|
20240222,133100,1826519315,4105,4095,4105,4090,3022
|
|
20240222,133000,1814149840,4095,4100,4100,4095,288
|
|
20240222,132900,1812969790,4095,4095,4105,4090,3250
|
|
20240222,132800,1799661505,4095,4100,4100,4095,3013
|
|
20240222,132700,1787314865,4100,4105,4105,4100,1319
|
|
20240222,132600,1781904690,4105,4110,4110,4095,4427
|
|
20240222,132500,1763758695,4110,4100,4110,4100,45
|
|
20240222,132400,1763574145,4095,4105,4110,4095,10322
|
|
20240222,132300,1721258390,4100,4110,4110,4100,4250
|
|
20240222,132200,1703820705,4110,4110,4110,4110,53
|
|
20240222,132100,1703602875,4105,4105,4105,4105,649
|
|
20240222,132000,1700938730,4105,4110,4110,4105,18
|
|
20240222,131900,1700864835,4110,4110,4110,4110,0
|
|
20240222,131800,1700864835,4110,4110,4110,4110,0
|
|
20240222,131700,1700864835,4110,4110,4110,4110,300
|
|
20240222,131600,1699631835,4115,4105,4115,4105,395
|
|
20240222,131500,1698008895,4105,4110,4115,4105,3032
|
|
20240222,131400,1685548780,4115,4110,4115,4110,59
|
|
20240222,131300,1685306040,4110,4110,4110,4110,0
|
|
20240222,131200,1685306040,4110,4115,4115,4110,4
|
|
20240222,131100,1685289590,4115,4115,4115,4115,5
|
|
20240222,131000,1685269015,4115,4115,4115,4115,1890
|
|
20240222,130900,1677491665,4115,4115,4115,4115,107
|
|
20240222,130800,1677051360,4115,4115,4115,4115,1390
|
|
20240222,130700,1671331510,4115,4120,4120,4115,1248
|
|
20240222,130600,1666195085,4120,4120,4120,4120,9
|
|
20240222,130500,1666158005,4115,4120,4120,4115,459
|
|
20240222,130400,1664268090,4115,4120,4120,4115,255
|
|
20240222,130300,1663217860,4120,4120,4120,4120,44
|
|
20240222,130200,1663036580,4120,4120,4120,4120,1046
|
|
20240222,130100,1658727060,4125,4125,4125,4125,0
|
|
20240222,130000,1658727060,4125,4125,4125,4125,495
|
|
20240222,125900,1656685185,4125,4125,4125,4125,462
|
|
20240222,125800,1654779435,4130,4130,4130,4130,128
|
|
20240222,125700,1654250795,4130,4130,4130,4130,395
|
|
20240222,125600,1652619445,4135,4125,4135,4125,328
|
|
20240222,125500,1651265035,4125,4125,4125,4125,0
|
|
20240222,125400,1651265035,4125,4135,4135,4125,1225
|
|
20240222,125300,1646203120,4130,4130,4130,4130,785
|
|
20240222,125200,1642961070,4130,4130,4130,4130,105
|
|
20240222,125100,1642527420,4125,4125,4130,4125,19
|
|
20240222,125000,1642448985,4125,4125,4125,4125,1
|
|
20240222,124900,1642444860,4120,4120,4130,4120,1291
|
|
20240222,124800,1637125555,4120,4125,4125,4120,351
|
|
20240222,124700,1635679430,4125,4125,4125,4125,11
|
|
20240222,124600,1635634055,4130,4125,4130,4120,1213
|
|
20240222,124500,1630632900,4125,4135,4135,4125,9
|
|
20240222,124400,1630595735,4135,4130,4135,4130,110
|
|
20240222,124300,1630140890,4130,4130,4130,4130,317
|
|
20240222,124200,1628831680,4125,4125,4125,4125,43
|
|
20240222,124100,1628654305,4125,4130,4130,4125,3
|
|
20240222,124000,1628641925,4130,4130,4130,4130,0
|
|
20240222,123900,1628641925,4130,4130,4130,4130,0
|
|
20240222,123800,1628641925,4130,4130,4130,4130,1
|
|
20240222,123700,1628637795,4130,4130,4130,4130,10
|
|
20240222,123600,1628596495,4130,4120,4130,4120,49
|
|
20240222,123500,1628394435,4120,4125,4125,4120,336
|
|
20240222,123400,1627008500,4125,4130,4130,4125,48
|
|
20240222,123300,1626810495,4125,4130,4130,4125,5
|
|
20240222,123200,1626789860,4130,4130,4130,4130,0
|
|
20240222,123100,1626789860,4130,4120,4130,4120,216
|
|
20240222,123000,1625898370,4120,4120,4120,4120,4
|
|
20240222,122900,1625881890,4130,4130,4130,4130,59
|
|
20240222,122800,1625638220,4130,4115,4130,4115,451
|
|
20240222,122700,1623775890,4130,4130,4130,4130,0
|
|
20240222,122600,1623775890,4130,4130,4130,4130,0
|
|
20240222,122500,1623775890,4130,4125,4130,4125,4
|
|
20240222,122400,1623759385,4125,4125,4125,4125,0
|
|
20240222,122300,1623759385,4125,4115,4130,4115,502
|
|
20240222,122200,1621693630,4130,4130,4130,4110,1004
|
|
20240222,122100,1617561270,4125,4125,4125,4125,555
|
|
20240222,122000,1615271895,4125,4120,4125,4120,3
|
|
20240222,121900,1615259530,4120,4125,4125,4120,540
|
|
20240222,121800,1613034530,4125,4120,4125,4120,1003
|
|
20240222,121700,1608897675,4115,4120,4120,4115,13
|
|
20240222,121600,1608844175,4120,4110,4120,4110,3002
|
|
20240222,121500,1596505935,4110,4115,4115,4110,1021
|
|
20240222,121400,1592307710,4120,4120,4120,4120,40
|
|
20240222,121300,1592142910,4120,4120,4120,4120,118
|
|
20240222,121200,1591656750,4120,4120,4120,4120,247
|
|
20240222,121100,1590639110,4115,4115,4120,4110,72
|
|
20240222,121000,1590342700,4120,4110,4120,4110,227
|
|
20240222,120900,1589409720,4110,4110,4110,4110,4000
|
|
20240222,120800,1572969720,4110,4105,4110,4100,3300
|
|
20240222,120700,1559420825,4105,4120,4120,4105,3001
|
|
20240222,120600,1547101705,4105,4110,4110,4105,400
|
|
20240222,120500,1545459685,4120,4110,4120,4110,876
|
|
20240222,120400,1541859315,4110,4115,4115,4110,74
|
|
20240222,120300,1541555065,4120,4115,4120,4115,694
|
|
20240222,120200,1538699185,4115,4115,4115,4115,1
|
|
20240222,120100,1538695070,4115,4105,4115,4105,502
|
|
20240222,120000,1536634350,4105,4105,4115,4105,1293
|
|
20240222,115900,1531324860,4110,4115,4115,4105,1204
|
|
20240222,115800,1526377540,4115,4095,4115,4095,909
|
|
20240222,115700,1522638190,4095,4105,4110,4095,1651
|
|
20240222,115600,1515875755,4105,4105,4105,4105,1710
|
|
20240222,115500,1508856205,4100,4100,4100,4100,9
|
|
20240222,115400,1508819305,4105,4105,4105,4105,10
|
|
20240222,115300,1508778255,4105,4100,4105,4090,1002
|
|
20240222,115200,1504678850,4095,4105,4105,4095,2206
|
|
20240222,115100,1495641155,4105,4105,4105,4105,0
|
|
20240222,115000,1495641155,4105,4105,4110,4105,1062
|
|
20240222,114900,1491281640,4105,4105,4105,4105,236
|
|
20240222,114800,1490312860,4110,4105,4110,4105,3705
|
|
20240222,114700,1475093215,4095,4095,4095,4095,2390
|
|
20240222,114600,1465306165,4100,4100,4105,4100,674
|
|
20240222,114500,1462542760,4110,4100,4110,4100,699
|
|
20240222,114400,1459674605,4100,4100,4105,4100,985
|
|
20240222,114300,1455636065,4100,4105,4110,4100,160
|
|
20240222,114200,1454979115,4105,4100,4105,4100,120
|
|
20240222,114100,1454487090,4095,4115,4115,4095,1669
|
|
20240222,114000,1447627765,4110,4100,4110,4100,1476
|
|
20240222,113900,1441567305,4100,4100,4105,4095,661
|
|
20240222,113800,1438857235,4100,4100,4100,4100,145
|
|
20240222,113700,1438262735,4105,4105,4105,4105,1
|
|
20240222,113600,1438258630,4105,4100,4105,4095,1377
|
|
20240222,113500,1432619235,4105,4100,4105,4100,242
|
|
20240222,113400,1431626740,4100,4100,4105,4095,8827
|
|
20240222,113300,1395436015,4100,4100,4105,4100,753
|
|
20240222,113200,1392346715,4105,4090,4105,4090,407
|
|
20240222,113100,1390680535,4090,4100,4110,4090,3840
|
|
20240222,113000,1374957805,4105,4105,4105,4100,77
|
|
20240222,112900,1374641730,4110,4090,4110,4090,683
|
|
20240222,112800,1371840280,4105,4105,4105,4090,6791
|
|
20240222,112700,1344031405,4105,4100,4105,4095,770
|
|
20240222,112600,1340874660,4105,4105,4105,4095,3705
|
|
20240222,112500,1325690975,4115,4110,4115,4110,14
|
|
20240222,112400,1325633410,4115,4115,4115,4105,32
|
|
20240222,112300,1325501825,4115,4125,4125,4100,19736
|
|
20240222,112200,1244474410,4140,4135,4140,4125,21
|
|
20240222,112100,1244387665,4135,4135,4135,4135,1
|
|
20240222,112000,1244383530,4135,4130,4135,4130,3
|
|
20240222,111900,1244371130,4120,4120,4120,4120,0
|
|
20240222,111800,1244371130,4120,4130,4130,4120,505
|
|
20240222,111700,1242290025,4130,4140,4140,4130,7
|
|
20240222,111600,1242261095,4140,4130,4140,4125,177
|
|
20240222,111500,1241529230,4130,4130,4130,4130,13
|
|
20240222,111400,1241475540,4130,4130,4130,4130,16
|
|
20240222,111300,1241409460,4125,4125,4135,4115,7758
|
|
20240222,111200,1209469200,4125,4135,4135,4125,1920
|
|
20240222,111100,1201535565,4135,4135,4140,4135,289
|
|
20240222,111000,1200340450,4135,4135,4135,4135,70
|
|
20240222,110900,1200051000,4140,4135,4140,4135,53
|
|
20240222,110800,1199831830,4140,4140,4140,4140,501
|
|
20240222,110700,1197757690,4135,4135,4135,4135,250
|
|
20240222,110600,1196723940,4140,4140,4140,4140,49
|
|
20240222,110500,1196521080,4140,4140,4145,4135,2074
|
|
20240222,110400,1187932625,4140,4145,4145,4140,1378
|
|
20240222,110300,1182221480,4150,4150,4150,4145,2976
|
|
20240222,110200,1169872805,4160,4150,4160,4150,1019
|
|
20240222,110100,1165643555,4150,4150,4150,4150,1397
|
|
20240222,110000,1159846005,4150,4150,4160,4150,1268
|
|
20240222,105900,1154577885,4150,4165,4165,4150,2943
|
|
20240222,105800,1142342575,4160,4165,4165,4160,1316
|
|
20240222,105700,1136863265,4175,4180,4180,4165,742
|
|
20240222,105600,1133768515,4180,4170,4185,4170,406
|
|
20240222,105500,1132071285,4180,4165,4180,4165,437
|
|
20240222,105400,1130244855,4180,4170,4180,4165,512
|
|
20240222,105300,1128108630,4170,4170,4170,4170,0
|
|
20240222,105200,1128108630,4170,4165,4170,4165,60
|
|
20240222,105100,1127858530,4170,4165,4170,4165,59
|
|
20240222,105000,1127612725,4170,4165,4170,4165,507
|
|
20240222,104900,1125501050,4165,4165,4170,4165,747
|
|
20240222,104800,1122389285,4170,4190,4190,4170,2369
|
|
20240222,104700,1112495250,4190,4185,4190,4185,320
|
|
20240222,104600,1111156045,4185,4180,4185,4180,229
|
|
20240222,104500,1110198290,4190,4185,4190,4180,1819
|
|
20240222,104400,1102587260,4190,4185,4190,4180,1490
|
|
20240222,104300,1096350635,4185,4180,4190,4180,6650
|
|
20240222,104200,1068493825,4180,4175,4180,4175,1274
|
|
20240222,104100,1063169790,4175,4165,4175,4165,7114
|
|
20240222,104000,1033487085,4160,4160,4170,4160,571
|
|
20240222,103900,1031111715,4165,4170,4170,4165,1240
|
|
20240222,103800,1025943495,4170,4165,4170,4165,119
|
|
20240222,103700,1025447845,4170,4170,4170,4165,584
|
|
20240222,103600,1023012955,4165,4165,4165,4165,1354
|
|
20240222,103500,1017373545,4165,4160,4165,4160,193
|
|
20240222,103400,1016570030,4165,4155,4165,4155,404
|
|
20240222,103300,1014890430,4155,4155,4155,4155,148
|
|
20240222,103200,1014275490,4155,4160,4160,4155,61
|
|
20240222,103100,1014022030,4160,4160,4165,4160,577
|
|
20240222,103000,1011620710,4155,4160,4160,4155,285
|
|
20240222,102900,1010435115,4165,4160,4165,4160,395
|
|
20240222,102800,1008791910,4160,4160,4160,4155,23
|
|
20240222,102700,1008696245,4160,4150,4160,4150,66
|
|
20240222,102600,1008422235,4160,4150,4160,4150,9
|
|
20240222,102500,1008384875,4155,4150,4155,4150,1515
|
|
20240222,102400,1002097000,4160,4155,4160,4155,270
|
|
20240222,102300,1000975145,4160,4160,4160,4160,2
|
|
20240222,102200,1000966825,4160,4160,4160,4160,263
|
|
20240222,102100,999872745,4160,4155,4160,4155,324
|
|
20240222,102000,998526475,4155,4155,4155,4155,950
|
|
20240222,101900,994579225,4160,4160,4160,4160,16
|
|
20240222,101800,994512665,4160,4160,4160,4160,21
|
|
20240222,101700,994425305,4160,4160,4160,4160,91
|
|
20240222,101600,994046745,4155,4165,4165,4155,23
|
|
20240222,101500,993951170,4155,4155,4160,4155,2610
|
|
20240222,101400,983099415,4160,4160,4160,4160,5
|
|
20240222,101300,983078615,4160,4150,4160,4150,123
|
|
20240222,101200,982567155,4155,4165,4165,4155,6783
|
|
20240222,101100,954383780,4150,4155,4165,4150,402
|
|
20240222,101000,952713455,4155,4160,4160,4155,416
|
|
20240222,100900,950984475,4165,4155,4165,4155,817
|
|
20240222,100800,947587145,4155,4155,4155,4155,227
|
|
20240222,100700,946643960,4150,4145,4155,4145,40
|
|
20240222,100600,946478140,4145,4145,4150,4145,456
|
|
20240222,100500,944587765,4150,4140,4155,4140,681
|
|
20240222,100400,941767020,4145,4145,4145,4145,559
|
|
20240222,100300,939449965,4145,4160,4160,4145,651
|
|
20240222,100200,936750625,4155,4150,4160,4145,579
|
|
20240222,100100,934347535,4140,4150,4150,4140,539
|
|
20240222,100000,932111210,4150,4160,4165,4150,4167
|
|
20240222,095900,914791615,4160,4155,4160,4150,32
|
|
20240222,095800,914658640,4155,4150,4155,4150,105
|
|
20240222,095700,914222885,4150,4150,4150,4150,1
|
|
20240222,095600,914218735,4155,4155,4160,4145,1461
|
|
20240222,095500,908156715,4155,4145,4155,4145,3195
|
|
20240222,095400,894910795,4145,4145,4145,4145,2
|
|
20240222,095300,894902505,4145,4140,4145,4140,623
|
|
20240222,095200,892320565,4135,4135,4140,4135,1007
|
|
20240222,095100,888151620,4140,4140,4140,4140,0
|
|
20240222,095000,888151620,4140,4125,4140,4125,3127
|
|
20240222,094900,875236845,4125,4125,4130,4125,807
|
|
20240222,094800,871906745,4125,4125,4125,4125,439
|
|
20240222,094700,870095870,4125,4115,4125,4115,497
|
|
20240222,094600,868049920,4115,4130,4130,4115,2204
|
|
20240222,094500,858969580,4130,4130,4135,4130,838
|
|
20240222,094400,855508590,4130,4130,4130,4130,305
|
|
20240222,094300,854248940,4130,4120,4135,4120,767
|
|
20240222,094200,851085310,4120,4115,4125,4115,796
|
|
20240222,094100,847805630,4115,4120,4120,4110,710
|
|
20240222,094000,844883445,4120,4100,4135,4100,22443
|
|
20240222,093900,752765230,4100,4100,4105,4075,7504
|
|
20240222,093800,722074430,4100,4110,4110,4100,12903
|
|
20240222,093700,669150435,4120,4110,4120,4105,4310
|
|
20240222,093600,651444065,4110,4120,4120,4110,3018
|
|
20240222,093500,639033995,4120,4130,4130,4115,4487
|
|
20240222,093400,620529515,4130,4130,4130,4125,1156
|
|
20240222,093300,615758865,4135,4135,4135,4130,265
|
|
20240222,093200,614663105,4135,4150,4150,4135,655
|
|
20240222,093100,611950150,4150,4125,4155,4125,7514
|
|
20240222,093000,580782330,4130,4160,4170,4125,3731
|
|
20240222,092900,565304060,4145,4160,4165,4145,2361
|
|
20240222,092800,555491800,4160,4150,4160,4150,1283
|
|
20240222,092700,550159775,4150,4150,4150,4150,15
|
|
20240222,092600,550097525,4150,4135,4150,4130,1681
|
|
20240222,092500,543143665,4130,4125,4135,4120,1036
|
|
20240222,092400,538868215,4115,4135,4135,4115,2295
|
|
20240222,092300,529403985,4135,4135,4135,4125,585
|
|
20240222,092200,526988705,4140,4125,4140,4125,2028
|
|
20240222,092100,518610940,4140,4140,4145,4140,2210
|
|
20240222,092000,509461535,4145,4110,4145,4105,10800
|
|
20240222,091900,464956980,4105,4115,4120,4105,3197
|
|
20240222,091800,451812795,4115,4115,4120,4115,2150
|
|
20240222,091700,442965185,4115,4125,4125,4110,15888
|
|
20240222,091600,377541655,4125,4135,4140,4125,1733
|
|
20240222,091500,370376095,4135,4130,4140,4130,4454
|
|
20240222,091400,351968375,4130,4150,4150,4130,15416
|
|
20240222,091300,288283140,4140,4160,4160,4140,6067
|
|
20240222,091200,263131430,4160,4160,4160,4155,387
|
|
20240222,091100,261522940,4155,4150,4155,4145,10647
|
|
20240222,091000,217337580,4140,4135,4150,4125,5757
|
|
20240222,090900,193517265,4130,4160,4160,4130,12608
|
|
20240222,090800,141150935,4165,4165,4170,4155,2156
|
|
20240222,090700,132178620,4165,4165,4165,4165,509
|
|
20240222,090600,130058635,4165,4185,4185,4165,69
|
|
20240222,090500,129770070,4190,4150,4190,4150,1979
|
|
20240222,090400,121538200,4155,4180,4180,4155,5988
|
|
20240222,090300,96577295,4175,4195,4195,4175,2929
|
|
20240222,090200,84330070,4195,4200,4200,4190,298
|
|
20240222,090100,83079935,4200,4175,4200,4175,1263
|
|
20240222,090000,77789535,4190,4165,4200,4165,14786
|