593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,184900,3299629745,2240,2240,2240,2240,0
|
|
20240221,184800,3299629745,2240,2240,2240,2240,0
|
|
20240221,184700,3299629745,2240,2240,2240,2240,0
|
|
20240221,184600,3299629745,2240,2240,2240,2240,0
|
|
20240221,184500,3299629745,2240,2240,2240,2240,0
|
|
20240221,184400,3299629745,2240,2240,2240,2240,0
|
|
20240221,184300,3299629745,2240,2240,2240,2240,0
|
|
20240221,184200,3299629745,2240,2240,2240,2240,0
|
|
20240221,184100,3299629745,2240,2240,2240,2240,0
|
|
20240221,184000,3299629745,2240,2240,2240,2240,0
|
|
20240221,183900,3299629745,2240,2240,2240,2240,0
|
|
20240221,183800,3299629745,2240,2240,2240,2240,0
|
|
20240221,183700,3299629745,2240,2240,2240,2240,0
|
|
20240221,183600,3299629745,2240,2240,2240,2240,0
|
|
20240221,183500,3299629745,2240,2240,2240,2240,0
|
|
20240221,183400,3299629745,2240,2240,2240,2240,0
|
|
20240221,183300,3299629745,2240,2240,2240,2240,0
|
|
20240221,183200,3299629745,2240,2240,2240,2240,0
|
|
20240221,183100,3299629745,2240,2240,2240,2240,0
|
|
20240221,183000,3299629745,2240,2240,2240,2240,0
|
|
20240221,182900,3299629745,2240,2240,2240,2240,0
|
|
20240221,182800,3299629745,2240,2240,2240,2240,0
|
|
20240221,182700,3299629745,2240,2240,2240,2240,0
|
|
20240221,182600,3299629745,2240,2240,2240,2240,0
|
|
20240221,182500,3299629745,2240,2240,2240,2240,0
|
|
20240221,182400,3299629745,2240,2240,2240,2240,0
|
|
20240221,182300,3299629745,2240,2240,2240,2240,0
|
|
20240221,182200,3299629745,2240,2240,2240,2240,0
|
|
20240221,182100,3299629745,2240,2240,2240,2240,0
|
|
20240221,182000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,181900,3299629745,2240,2240,2240,2240,0
|
|
20240221,181800,3299629745,2240,2240,2240,2240,0
|
|
20240221,181700,3299629745,2240,2240,2240,2240,0
|
|
20240221,181600,3299629745,2240,2240,2240,2240,0
|
|
20240221,181500,3299629745,2240,2240,2240,2240,0
|
|
20240221,181400,3299629745,2240,2240,2240,2240,0
|
|
20240221,181300,3299629745,2240,2240,2240,2240,0
|
|
20240221,181200,3299629745,2240,2240,2240,2240,0
|
|
20240221,181100,3299629745,2240,2240,2240,2240,0
|
|
20240221,181000,3299629745,2240,2240,2240,2240,0
|
|
20240221,180900,3299629745,2240,2240,2240,2240,0
|
|
20240221,180800,3299629745,2240,2240,2240,2240,0
|
|
20240221,180700,3299629745,2240,2240,2240,2240,0
|
|
20240221,180600,3299629745,2240,2240,2240,2240,0
|
|
20240221,180500,3299629745,2240,2240,2240,2240,0
|
|
20240221,180400,3299629745,2240,2240,2240,2240,0
|
|
20240221,180300,3299629745,2240,2240,2240,2240,0
|
|
20240221,180200,3299629745,2240,2240,2240,2240,0
|
|
20240221,180100,3299629745,2240,2240,2240,2240,0
|
|
20240221,180000,3299629745,2240,2240,2240,2240,0
|
|
20240221,175900,3299629745,2240,2240,2240,2240,0
|
|
20240221,175800,3299629745,2240,2240,2240,2240,0
|
|
20240221,175700,3299629745,2240,2240,2240,2240,0
|
|
20240221,175600,3299629745,2240,2240,2240,2240,0
|
|
20240221,175500,3299629745,2240,2240,2240,2240,0
|
|
20240221,175400,3299629745,2240,2240,2240,2240,0
|
|
20240221,175300,3299629745,2240,2240,2240,2240,0
|
|
20240221,175200,3299629745,2240,2240,2240,2240,0
|
|
20240221,175100,3299629745,2240,2240,2240,2240,0
|
|
20240221,175000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,174900,3299629745,2240,2240,2240,2240,0
|
|
20240221,174800,3299629745,2240,2240,2240,2240,0
|
|
20240221,174700,3299629745,2240,2240,2240,2240,0
|
|
20240221,174600,3299629745,2240,2240,2240,2240,0
|
|
20240221,174500,3299629745,2240,2240,2240,2240,0
|
|
20240221,174400,3299629745,2240,2240,2240,2240,0
|
|
20240221,174300,3299629745,2240,2240,2240,2240,0
|
|
20240221,174200,3299629745,2240,2240,2240,2240,0
|
|
20240221,174100,3299629745,2240,2240,2240,2240,0
|
|
20240221,174000,3299629745,2240,2240,2240,2240,0
|
|
20240221,173900,3299629745,2240,2240,2240,2240,0
|
|
20240221,173800,3299629745,2240,2240,2240,2240,0
|
|
20240221,173700,3299629745,2240,2240,2240,2240,0
|
|
20240221,173600,3299629745,2240,2240,2240,2240,0
|
|
20240221,173500,3299629745,2240,2240,2240,2240,0
|
|
20240221,173400,3299629745,2240,2240,2240,2240,0
|
|
20240221,173300,3299629745,2240,2240,2240,2240,0
|
|
20240221,173200,3299629745,2240,2240,2240,2240,0
|
|
20240221,173100,3299629745,2240,2240,2240,2240,0
|
|
20240221,173000,3299629745,2240,2240,2240,2240,0
|
|
20240221,172900,3299629745,2240,2240,2240,2240,0
|
|
20240221,172800,3299629745,2240,2240,2240,2240,0
|
|
20240221,172700,3299629745,2240,2240,2240,2240,0
|
|
20240221,172600,3299629745,2240,2240,2240,2240,0
|
|
20240221,172500,3299629745,2240,2240,2240,2240,0
|
|
20240221,172400,3299629745,2240,2240,2240,2240,0
|
|
20240221,172300,3299629745,2240,2240,2240,2240,0
|
|
20240221,172200,3299629745,2240,2240,2240,2240,0
|
|
20240221,172100,3299629745,2240,2240,2240,2240,0
|
|
20240221,172000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,171900,3299629745,2240,2240,2240,2240,0
|
|
20240221,171800,3299629745,2240,2240,2240,2240,0
|
|
20240221,171700,3299629745,2240,2240,2240,2240,0
|
|
20240221,171600,3299629745,2240,2240,2240,2240,0
|
|
20240221,171500,3299629745,2240,2240,2240,2240,0
|
|
20240221,171400,3299629745,2240,2240,2240,2240,0
|
|
20240221,171300,3299629745,2240,2240,2240,2240,0
|
|
20240221,171200,3299629745,2240,2240,2240,2240,0
|
|
20240221,171100,3299629745,2240,2240,2240,2240,0
|
|
20240221,171000,3299629745,2240,2240,2240,2240,0
|
|
20240221,170900,3299629745,2240,2240,2240,2240,0
|
|
20240221,170800,3299629745,2240,2240,2240,2240,0
|
|
20240221,170700,3299629745,2240,2240,2240,2240,0
|
|
20240221,170600,3299629745,2240,2240,2240,2240,0
|
|
20240221,170500,3299629745,2240,2240,2240,2240,0
|
|
20240221,170400,3299629745,2240,2240,2240,2240,0
|
|
20240221,170300,3299629745,2240,2240,2240,2240,0
|
|
20240221,170200,3299629745,2240,2240,2240,2240,0
|
|
20240221,170100,3299629745,2240,2240,2240,2240,0
|
|
20240221,170000,3299629745,2240,2240,2240,2240,0
|
|
20240221,165900,3299629745,2240,2240,2240,2240,0
|
|
20240221,165800,3299629745,2240,2240,2240,2240,0
|
|
20240221,165700,3299629745,2240,2240,2240,2240,0
|
|
20240221,165600,3299629745,2240,2240,2240,2240,0
|
|
20240221,165500,3299629745,2240,2240,2240,2240,0
|
|
20240221,165400,3299629745,2240,2240,2240,2240,0
|
|
20240221,165300,3299629745,2240,2240,2240,2240,0
|
|
20240221,165200,3299629745,2240,2240,2240,2240,0
|
|
20240221,165100,3299629745,2240,2240,2240,2240,0
|
|
20240221,165000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,164900,3299629745,2240,2240,2240,2240,0
|
|
20240221,164800,3299629745,2240,2240,2240,2240,0
|
|
20240221,164700,3299629745,2240,2240,2240,2240,0
|
|
20240221,164600,3299629745,2240,2240,2240,2240,0
|
|
20240221,164500,3299629745,2240,2240,2240,2240,0
|
|
20240221,164400,3299629745,2240,2240,2240,2240,0
|
|
20240221,164300,3299629745,2240,2240,2240,2240,0
|
|
20240221,164200,3299629745,2240,2240,2240,2240,0
|
|
20240221,164100,3299629745,2240,2240,2240,2240,0
|
|
20240221,164000,3299629745,2240,2240,2240,2240,0
|
|
20240221,163900,3299629745,2240,2240,2240,2240,0
|
|
20240221,163800,3299629745,2240,2240,2240,2240,0
|
|
20240221,163700,3299629745,2240,2240,2240,2240,0
|
|
20240221,163600,3299629745,2240,2240,2240,2240,0
|
|
20240221,163500,3299629745,2240,2240,2240,2240,0
|
|
20240221,163400,3299629745,2240,2240,2240,2240,0
|
|
20240221,163300,3299629745,2240,2240,2240,2240,0
|
|
20240221,163200,3299629745,2240,2240,2240,2240,0
|
|
20240221,163100,3299629745,2240,2240,2240,2240,0
|
|
20240221,163000,3299629745,2240,2240,2240,2240,0
|
|
20240221,162900,3299629745,2240,2240,2240,2240,0
|
|
20240221,162800,3299629745,2240,2240,2240,2240,0
|
|
20240221,162700,3299629745,2240,2240,2240,2240,0
|
|
20240221,162600,3299629745,2240,2240,2240,2240,0
|
|
20240221,162500,3299629745,2240,2240,2240,2240,0
|
|
20240221,162400,3299629745,2240,2240,2240,2240,0
|
|
20240221,162300,3299629745,2240,2240,2240,2240,0
|
|
20240221,162200,3299629745,2240,2240,2240,2240,0
|
|
20240221,162100,3299629745,2240,2240,2240,2240,0
|
|
20240221,162000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,161900,3299629745,2240,2240,2240,2240,0
|
|
20240221,161800,3299629745,2240,2240,2240,2240,0
|
|
20240221,161700,3299629745,2240,2240,2240,2240,0
|
|
20240221,161600,3299629745,2240,2240,2240,2240,0
|
|
20240221,161500,3299629745,2240,2240,2240,2240,0
|
|
20240221,161400,3299629745,2240,2240,2240,2240,0
|
|
20240221,161300,3299629745,2240,2240,2240,2240,0
|
|
20240221,161200,3299629745,2240,2240,2240,2240,0
|
|
20240221,161100,3299629745,2240,2240,2240,2240,0
|
|
20240221,161000,3299629745,2240,2240,2240,2240,0
|
|
20240221,160900,3299629745,2240,2240,2240,2240,0
|
|
20240221,160800,3299629745,2240,2240,2240,2240,0
|
|
20240221,160700,3299629745,2240,2240,2240,2240,0
|
|
20240221,160600,3299629745,2240,2240,2240,2240,0
|
|
20240221,160500,3299629745,2240,2240,2240,2240,0
|
|
20240221,160400,3299629745,2240,2240,2240,2240,0
|
|
20240221,160300,3299629745,2240,2240,2240,2240,0
|
|
20240221,160200,3299629745,2240,2240,2240,2240,0
|
|
20240221,160100,3299629745,2240,2240,2240,2240,0
|
|
20240221,160000,3299629745,2240,2240,2240,2240,0
|
|
20240221,155900,3299629745,2240,2240,2240,2240,0
|
|
20240221,155800,3299629745,2240,2240,2240,2240,0
|
|
20240221,155700,3299629745,2240,2240,2240,2240,0
|
|
20240221,155600,3299629745,2240,2240,2240,2240,0
|
|
20240221,155500,3299629745,2240,2240,2240,2240,0
|
|
20240221,155400,3299629745,2240,2240,2240,2240,0
|
|
20240221,155300,3299629745,2240,2240,2240,2240,0
|
|
20240221,155200,3299629745,2240,2240,2240,2240,0
|
|
20240221,155100,3299629745,2240,2240,2240,2240,0
|
|
20240221,155000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,154900,3299629745,2240,2240,2240,2240,0
|
|
20240221,154800,3299629745,2240,2240,2240,2240,0
|
|
20240221,154700,3299629745,2240,2240,2240,2240,0
|
|
20240221,154600,3299629745,2240,2240,2240,2240,0
|
|
20240221,154500,3299629745,2240,2240,2240,2240,0
|
|
20240221,154400,3299629745,2240,2240,2240,2240,0
|
|
20240221,154300,3299629745,2240,2240,2240,2240,0
|
|
20240221,154200,3299629745,2240,2240,2240,2240,0
|
|
20240221,154100,3299629745,2240,2240,2240,2240,0
|
|
20240221,154000,3299629745,2240,2240,2240,2240,0
|
|
20240221,153900,3299629745,2240,2240,2240,2240,0
|
|
20240221,153800,3299629745,2240,2240,2240,2240,0
|
|
20240221,153700,3299629745,2240,2240,2240,2240,0
|
|
20240221,153600,3299629745,2240,2240,2240,2240,0
|
|
20240221,153500,3299629745,2240,2240,2240,2240,0
|
|
20240221,153400,3299629745,2240,2240,2240,2240,0
|
|
20240221,153300,3299629745,2240,2240,2240,2240,0
|
|
20240221,153200,3299629745,2240,2240,2240,2240,0
|
|
20240221,153100,3299629745,2240,2240,2240,2240,0
|
|
20240221,153000,3299629745,2240,2240,2240,2240,79128
|
|
20240221,152900,3122383025,2250,2250,2250,2250,0
|
|
20240221,152800,3122383025,2250,2250,2250,2250,0
|
|
20240221,152700,3122383025,2250,2250,2250,2250,0
|
|
20240221,152600,3122383025,2250,2250,2250,2250,0
|
|
20240221,152500,3122383025,2250,2250,2250,2250,0
|
|
20240221,152400,3122383025,2250,2250,2250,2250,0
|
|
20240221,152300,3122383025,2250,2250,2250,2250,0
|
|
20240221,152200,3122383025,2250,2250,2250,2250,0
|
|
20240221,152100,3122383025,2250,2250,2250,2250,0
|
|
20240221,152000,3122383025,2250,2250,2250,2250,0
|
|
20240221,151900,3122383025,2250,2235,2255,2235,20715
|
|
20240221,151800,3075823680,2245,2240,2245,2230,12112
|
|
20240221,151700,3048714445,2240,2235,2240,2235,61
|
|
20240221,151600,3048577815,2240,2235,2245,2230,28544
|
|
20240221,151500,2984709155,2235,2235,2240,2230,36529
|
|
20240221,151400,2903066540,2235,2235,2240,2230,9825
|
|
20240221,151300,2881099685,2240,2235,2245,2230,9859
|
|
20240221,151200,2859019210,2230,2240,2240,2230,4004
|
|
20240221,151100,2850070620,2240,2240,2240,2225,5898
|
|
20240221,151000,2836913245,2240,2235,2240,2230,52031
|
|
20240221,150900,2720709315,2240,2240,2240,2235,16324
|
|
20240221,150800,2684208555,2240,2245,2245,2240,72
|
|
20240221,150700,2684047125,2240,2240,2245,2235,3873
|
|
20240221,150600,2675380640,2240,2245,2245,2240,1749
|
|
20240221,150500,2671462830,2240,2240,2245,2240,3955
|
|
20240221,150400,2662603580,2240,2240,2240,2235,5415
|
|
20240221,150300,2650482460,2240,2240,2240,2240,101
|
|
20240221,150200,2650256220,2240,2240,2245,2240,3179
|
|
20240221,150100,2643134910,2240,2240,2245,2240,23
|
|
20240221,150000,2643083290,2240,2240,2240,2240,52
|
|
20240221,145900,2642966810,2245,2235,2245,2235,419
|
|
20240221,145800,2642028205,2240,2240,2245,2235,3951
|
|
20240221,145700,2633187910,2245,2245,2245,2235,1304
|
|
20240221,145600,2630262940,2240,2235,2240,2235,2687
|
|
20240221,145500,2624244065,2240,2240,2240,2235,34456
|
|
20240221,145400,2547067505,2240,2245,2245,2240,288
|
|
20240221,145300,2546422355,2245,2250,2255,2245,4558
|
|
20240221,145200,2536181100,2250,2245,2250,2245,3121
|
|
20240221,145100,2529169445,2245,2245,2250,2240,521
|
|
20240221,145000,2527999400,2245,2245,2245,2240,59
|
|
20240221,144900,2527866955,2245,2245,2245,2240,308
|
|
20240221,144800,2527175500,2240,2240,2245,2240,403
|
|
20240221,144700,2526272770,2245,2245,2245,2240,10637
|
|
20240221,144600,2502445710,2240,2240,2245,2235,203
|
|
20240221,144500,2501990950,2240,2245,2245,2235,525
|
|
20240221,144400,2500814960,2235,2235,2245,2235,1197
|
|
20240221,144300,2498138645,2240,2235,2245,2235,1176
|
|
20240221,144200,2495509400,2240,2245,2250,2235,3182
|
|
20240221,144100,2488397300,2250,2245,2250,2235,324
|
|
20240221,144000,2487670350,2240,2240,2250,2235,5790
|
|
20240221,143900,2474725070,2250,2240,2250,2240,1249
|
|
20240221,143800,2471917185,2250,2240,2250,2235,150
|
|
20240221,143700,2471580640,2245,2240,2245,2235,801
|
|
20240221,143600,2469789110,2255,2245,2260,2240,1503
|
|
20240221,143500,2466405525,2245,2245,2245,2235,102
|
|
20240221,143400,2466176545,2245,2240,2245,2235,92
|
|
20240221,143300,2465970905,2245,2240,2245,2240,1941
|
|
20240221,143200,2461623055,2240,2235,2240,2235,486
|
|
20240221,143100,2460536830,2240,2235,2240,2235,305
|
|
20240221,143000,2459854640,2240,2235,2240,2235,1623
|
|
20240221,142900,2456219130,2240,2245,2245,2235,45
|
|
20240221,142800,2456118330,2240,2240,2245,2235,2223
|
|
20240221,142700,2451140835,2245,2235,2245,2235,2010
|
|
20240221,142600,2446638435,2240,2235,2245,2235,323
|
|
20240221,142500,2445914915,2240,2240,2240,2235,161
|
|
20240221,142400,2445554285,2245,2235,2245,2235,381
|
|
20240221,142300,2444700705,2235,2235,2240,2235,4395
|
|
20240221,142200,2434874645,2235,2235,2235,2235,2655
|
|
20240221,142100,2428940720,2235,2245,2245,2235,16168
|
|
20240221,142000,2392744950,2255,2245,2255,2240,4456
|
|
20240221,141900,2382701515,2245,2250,2250,2245,10150
|
|
20240221,141800,2359914705,2250,2250,2250,2245,3733
|
|
20240221,141700,2351515465,2250,2250,2250,2250,100
|
|
20240221,141600,2351290465,2250,2250,2250,2250,2
|
|
20240221,141500,2351285965,2255,2255,2255,2250,369
|
|
20240221,141400,2350453875,2250,2250,2250,2250,39
|
|
20240221,141300,2350366125,2250,2255,2255,2250,40
|
|
20240221,141200,2350276115,2250,2250,2250,2250,1001
|
|
20240221,141100,2348023865,2250,2250,2250,2250,3
|
|
20240221,141000,2348017115,2255,2250,2255,2250,4
|
|
20240221,140900,2348008100,2255,2250,2255,2250,460
|
|
20240221,140800,2346971810,2255,2250,2255,2250,781
|
|
20240221,140700,2345212535,2250,2250,2250,2250,2
|
|
20240221,140600,2345208035,2250,2250,2250,2250,121
|
|
20240221,140500,2344935785,2250,2250,2255,2250,1921
|
|
20240221,140400,2340612820,2255,2255,2255,2250,8
|
|
20240221,140300,2340594810,2250,2250,2250,2250,30
|
|
20240221,140200,2340527310,2250,2255,2255,2250,53
|
|
20240221,140100,2340407805,2250,2250,2250,2250,300
|
|
20240221,140000,2339732805,2250,2250,2250,2250,0
|
|
20240221,135900,2339732805,2250,2255,2255,2250,4884
|
|
20240221,135800,2328743700,2255,2255,2255,2255,8
|
|
20240221,135700,2328725660,2255,2255,2255,2255,6388
|
|
20240221,135600,2314320720,2255,2255,2255,2255,3350
|
|
20240221,135500,2306766470,2255,2260,2260,2255,533
|
|
20240221,135400,2305564265,2260,2260,2260,2260,7125
|
|
20240221,135300,2289461765,2260,2255,2260,2255,13
|
|
20240221,135200,2289432415,2255,2255,2255,2255,51
|
|
20240221,135100,2289317410,2260,2255,2260,2255,116
|
|
20240221,135000,2289055805,2255,2255,2255,2255,1277
|
|
20240221,134900,2286176170,2255,2255,2255,2255,1756
|
|
20240221,134800,2282216390,2255,2255,2255,2255,362
|
|
20240221,134700,2281400080,2255,2255,2255,2255,3246
|
|
20240221,134600,2274080350,2255,2255,2260,2255,193
|
|
20240221,134500,2273644635,2250,2255,2255,2250,1263
|
|
20240221,134400,2270796580,2255,2255,2260,2255,1758
|
|
20240221,134300,2266832070,2250,2255,2255,2250,3101
|
|
20240221,134200,2259839320,2250,2250,2250,2250,210
|
|
20240221,134100,2259366820,2250,2250,2250,2250,270
|
|
20240221,134000,2258759320,2250,2250,2250,2250,0
|
|
20240221,133900,2258759320,2250,2250,2250,2250,33
|
|
20240221,133800,2258685070,2250,2250,2250,2245,821
|
|
20240221,133700,2256840320,2250,2250,2250,2250,2563
|
|
20240221,133600,2251073570,2245,2250,2250,2245,83
|
|
20240221,133500,2250886985,2250,2250,2250,2250,225
|
|
20240221,133400,2250380735,2250,2250,2250,2245,2180
|
|
20240221,133300,2245486000,2250,2250,2250,2250,0
|
|
20240221,133200,2245486000,2250,2250,2250,2250,300
|
|
20240221,133100,2244811000,2250,2245,2250,2245,14
|
|
20240221,133000,2244779515,2245,2245,2245,2245,44
|
|
20240221,132900,2244680735,2245,2245,2245,2245,43
|
|
20240221,132800,2244584200,2245,2245,2245,2245,1159
|
|
20240221,132700,2241982245,2245,2245,2245,2245,20
|
|
20240221,132600,2241937345,2245,2245,2250,2245,456
|
|
20240221,132500,2240913620,2245,2245,2245,2245,105
|
|
20240221,132400,2240677895,2245,2245,2245,2245,0
|
|
20240221,132300,2240677895,2245,2240,2245,2240,331
|
|
20240221,132200,2239934950,2240,2240,2240,2240,1281
|
|
20240221,132100,2237065510,2240,2240,2240,2240,0
|
|
20240221,132000,2237065510,2240,2240,2240,2240,500
|
|
20240221,131900,2235945510,2240,2240,2240,2240,100
|
|
20240221,131800,2235721510,2240,2240,2240,2240,146
|
|
20240221,131700,2235394470,2240,2240,2240,2240,2000
|
|
20240221,131600,2230914470,2240,2240,2240,2240,25
|
|
20240221,131500,2230858470,2245,2240,2245,2240,823
|
|
20240221,131400,2229013835,2240,2240,2240,2240,899
|
|
20240221,131300,2227000075,2240,2240,2245,2240,1008
|
|
20240221,131200,2224742115,2245,2245,2245,2240,1519
|
|
20240221,131100,2221336960,2245,2245,2245,2240,3964
|
|
20240221,131000,2212452890,2245,2245,2245,2240,178
|
|
20240221,130900,2212053300,2245,2245,2245,2240,4215
|
|
20240221,130800,2202610625,2245,2245,2245,2240,6
|
|
20240221,130700,2202597160,2245,2240,2245,2240,19
|
|
20240221,130600,2202554560,2240,2240,2240,2240,0
|
|
20240221,130500,2202554560,2240,2240,2240,2240,3938
|
|
20240221,130400,2193733440,2240,2240,2240,2240,0
|
|
20240221,130300,2193733440,2240,2240,2240,2240,1
|
|
20240221,130200,2193731200,2245,2245,2245,2245,17
|
|
20240221,130100,2193693035,2240,2240,2240,2240,3268
|
|
20240221,130000,2186372715,2245,2245,2245,2245,1786
|
|
20240221,125900,2182363145,2245,2240,2245,2240,1344
|
|
20240221,125800,2179352365,2240,2245,2245,2240,1001
|
|
20240221,125700,2177109625,2245,2245,2245,2245,8
|
|
20240221,125600,2177091665,2245,2240,2245,2240,2382
|
|
20240221,125500,2171754825,2240,2240,2240,2240,538
|
|
20240221,125400,2170549705,2240,2240,2240,2240,61
|
|
20240221,125300,2170413065,2245,2240,2245,2240,1410
|
|
20240221,125200,2167251115,2240,2240,2240,2240,261
|
|
20240221,125100,2166666475,2240,2245,2245,2240,25
|
|
20240221,125000,2166610425,2245,2245,2245,2245,50
|
|
20240221,124900,2166498175,2245,2245,2245,2245,500
|
|
20240221,124800,2165375675,2245,2245,2245,2245,1620
|
|
20240221,124700,2161738775,2245,2245,2245,2245,121
|
|
20240221,124600,2161467130,2245,2245,2245,2245,2742
|
|
20240221,124500,2155311340,2245,2245,2245,2245,570
|
|
20240221,124400,2154031690,2245,2245,2245,2240,1012
|
|
20240221,124300,2151759755,2245,2245,2245,2245,37
|
|
20240221,124200,2151676690,2240,2240,2240,2240,829
|
|
20240221,124100,2149819730,2240,2235,2240,2235,2363
|
|
20240221,124000,2144538405,2240,2240,2240,2230,20555
|
|
20240221,123900,2098579615,2245,2250,2250,2245,7635
|
|
20240221,123800,2081417270,2255,2250,2255,2250,329
|
|
20240221,123700,2080677010,2250,2250,2255,2250,3700
|
|
20240221,123600,2072350500,2250,2250,2250,2245,5123
|
|
20240221,123500,2060824835,2250,2250,2250,2250,502
|
|
20240221,123400,2059695335,2245,2245,2245,2245,783
|
|
20240221,123300,2057937500,2245,2240,2245,2240,3
|
|
20240221,123200,2057930775,2245,2245,2245,2245,5
|
|
20240221,123100,2057919550,2240,2240,2240,2235,4071
|
|
20240221,123000,2048807995,2240,2240,2240,2240,5448
|
|
20240221,122900,2036604475,2240,2235,2240,2235,2182
|
|
20240221,122800,2031725460,2235,2235,2235,2235,815
|
|
20240221,122700,2029903935,2235,2235,2240,2235,1342
|
|
20240221,122600,2026904555,2240,2235,2240,2235,1351
|
|
20240221,122500,2023883910,2240,2240,2240,2240,101
|
|
20240221,122400,2023657670,2240,2240,2240,2240,443
|
|
20240221,122300,2022665350,2240,2240,2240,2240,0
|
|
20240221,122200,2022665350,2240,2240,2245,2240,5008
|
|
20240221,122100,2011447415,2240,2240,2240,2240,102
|
|
20240221,122000,2011218935,2240,2240,2240,2235,141
|
|
20240221,121900,2010903110,2235,2240,2240,2235,679
|
|
20240221,121800,2009384475,2245,2240,2245,2240,7085
|
|
20240221,121700,1993489180,2245,2240,2245,2240,102
|
|
20240221,121600,1993260690,2240,2240,2240,2240,2599
|
|
20240221,121500,1987438930,2240,2240,2240,2240,6
|
|
20240221,121400,1987425490,2245,2240,2245,2240,179
|
|
20240221,121300,1987024030,2240,2240,2240,2240,0
|
|
20240221,121200,1987024030,2240,2240,2245,2240,1927
|
|
20240221,121100,1982706660,2240,2240,2240,2240,7651
|
|
20240221,121000,1965568420,2245,2245,2245,2245,520
|
|
20240221,120900,1964401020,2245,2245,2245,2245,76
|
|
20240221,120800,1964230400,2240,2245,2245,2240,2329
|
|
20240221,120700,1959011845,2245,2250,2250,2245,25
|
|
20240221,120600,1958955670,2255,2245,2255,2245,2122
|
|
20240221,120500,1954186670,2250,2255,2255,2250,137
|
|
20240221,120400,1953877860,2260,2245,2260,2245,5269
|
|
20240221,120300,1942015620,2245,2245,2245,2245,3438
|
|
20240221,120200,1934297310,2245,2250,2250,2245,74
|
|
20240221,120100,1934130825,2250,2245,2250,2245,5
|
|
20240221,120000,1934119590,2245,2245,2245,2245,6
|
|
20240221,115900,1934106120,2245,2245,2245,2245,78
|
|
20240221,115800,1933931010,2245,2245,2245,2245,101
|
|
20240221,115700,1933704265,2245,2240,2245,2240,50
|
|
20240221,115600,1933592155,2240,2240,2240,2240,154
|
|
20240221,115500,1933247195,2240,2240,2240,2235,621
|
|
20240221,115400,1931858330,2235,2240,2240,2235,32301
|
|
20240221,115300,1859663080,2245,2245,2245,2240,13229
|
|
20240221,115200,1830015105,2245,2245,2245,2240,4655
|
|
20240221,115100,1819567130,2245,2245,2245,2245,101
|
|
20240221,115000,1819340385,2245,2245,2245,2245,20
|
|
20240221,114900,1819295485,2250,2245,2250,2245,170
|
|
20240221,114800,1818913765,2245,2245,2250,2245,1101
|
|
20240221,114700,1816441965,2245,2245,2250,2245,1081
|
|
20240221,114600,1814014470,2245,2245,2245,2245,26
|
|
20240221,114500,1813956100,2245,2250,2250,2245,722
|
|
20240221,114400,1812331800,2250,2250,2250,2250,0
|
|
20240221,114300,1812331800,2250,2245,2250,2245,96
|
|
20240221,114200,1812116275,2245,2245,2245,2245,84
|
|
20240221,114100,1811927695,2245,2245,2245,2245,2521
|
|
20240221,114000,1806268050,2245,2245,2245,2245,1175
|
|
20240221,113900,1803630175,2245,2245,2245,2245,60
|
|
20240221,113800,1803495475,2245,2245,2245,2240,3609
|
|
20240221,113700,1795405865,2245,2240,2245,2240,2457
|
|
20240221,113600,1789899950,2240,2245,2245,2240,125
|
|
20240221,113500,1789619920,2240,2245,2245,2240,2113
|
|
20240221,113400,1784886300,2245,2240,2245,2240,4601
|
|
20240221,113300,1774579765,2245,2245,2245,2245,10
|
|
20240221,113200,1774557315,2245,2245,2245,2245,70
|
|
20240221,113100,1774400165,2240,2245,2245,2240,390
|
|
20240221,113000,1773525315,2245,2245,2245,2245,2090
|
|
20240221,112900,1768833265,2245,2245,2245,2245,1770
|
|
20240221,112800,1764859615,2250,2245,2250,2245,27
|
|
20240221,112700,1764798915,2245,2250,2250,2245,55
|
|
20240221,112600,1764675275,2250,2245,2250,2245,225
|
|
20240221,112500,1764170135,2245,2245,2245,2245,361
|
|
20240221,112400,1763359690,2245,2245,2245,2245,450
|
|
20240221,112300,1762349440,2245,2245,2245,2245,130
|
|
20240221,112200,1762057590,2245,2245,2245,2245,61
|
|
20240221,112100,1761920645,2245,2245,2245,2240,402
|
|
20240221,112000,1761019405,2245,2245,2250,2245,403
|
|
20240221,111900,1760114655,2245,2245,2250,2245,7070
|
|
20240221,111800,1744240700,2245,2245,2245,2245,45
|
|
20240221,111700,1744139675,2245,2250,2250,2245,60
|
|
20240221,111600,1744004940,2250,2245,2250,2245,1177
|
|
20240221,111500,1741362520,2245,2250,2255,2245,475
|
|
20240221,111400,1740295985,2245,2245,2245,2245,453
|
|
20240221,111300,1739279000,2245,2245,2245,2245,1036
|
|
20240221,111200,1736953180,2245,2255,2270,2245,4498
|
|
20240221,111100,1726832110,2240,2245,2245,2240,4022
|
|
20240221,111000,1717808550,2245,2245,2245,2245,1680
|
|
20240221,110900,1714036950,2250,2250,2250,2250,2003
|
|
20240221,110800,1709530200,2250,2255,2255,2250,26832
|
|
20240221,110700,1649074040,2260,2260,2260,2260,428
|
|
20240221,110600,1648106760,2260,2260,2260,2260,0
|
|
20240221,110500,1648106760,2260,2260,2260,2260,2636
|
|
20240221,110400,1642149400,2260,2260,2260,2255,974
|
|
20240221,110300,1639948170,2260,2265,2270,2260,3806
|
|
20240221,110200,1631346535,2270,2265,2270,2265,282
|
|
20240221,110100,1630706660,2270,2265,2270,2265,981
|
|
20240221,110000,1628484205,2265,2260,2265,2260,486
|
|
20240221,105900,1627385745,2265,2265,2265,2265,1744
|
|
20240221,105800,1623435585,2265,2260,2265,2260,109
|
|
20240221,105700,1623188925,2260,2265,2265,2260,102
|
|
20240221,105600,1622958395,2265,2265,2265,2265,32
|
|
20240221,105500,1622885915,2265,2265,2265,2260,511
|
|
20240221,105400,1621731025,2265,2265,2265,2265,105
|
|
20240221,105300,1621493200,2270,2260,2270,2255,166
|
|
20240221,105200,1621118355,2255,2265,2265,2255,2263
|
|
20240221,105100,1616001585,2275,2260,2280,2260,14083
|
|
20240221,105000,1584027860,2260,2265,2270,2260,2559
|
|
20240221,104900,1578242620,2265,2270,2270,2260,542
|
|
20240221,104800,1577016445,2260,2260,2260,2260,398
|
|
20240221,104700,1576116965,2270,2270,2270,2265,6054
|
|
20240221,104600,1562401655,2265,2270,2270,2265,25
|
|
20240221,104500,1562344995,2265,2270,2270,2265,20
|
|
20240221,104400,1562299690,2270,2270,2270,2270,2000
|
|
20240221,104300,1557759690,2270,2265,2270,2265,3
|
|
20240221,104200,1557752885,2270,2260,2270,2260,28
|
|
20240221,104100,1557689400,2260,2270,2270,2260,11
|
|
20240221,104000,1557664500,2275,2270,2275,2270,4542
|
|
20240221,103900,1547345970,2265,2265,2265,2265,210
|
|
20240221,103800,1546870320,2265,2265,2265,2265,357
|
|
20240221,103700,1546061715,2260,2260,2260,2260,7
|
|
20240221,103600,1546045895,2260,2260,2260,2260,511
|
|
20240221,103500,1544891035,2260,2260,2260,2260,616
|
|
20240221,103400,1543498875,2265,2260,2265,2260,534
|
|
20240221,103300,1542291915,2265,2265,2265,2265,74
|
|
20240221,103200,1542124305,2265,2270,2270,2265,14200
|
|
20240221,103100,1509939650,2270,2270,2270,2265,1309
|
|
20240221,103000,1506968915,2270,2270,2270,2270,1270
|
|
20240221,102900,1504086015,2270,2265,2270,2265,2296
|
|
20240221,102800,1498885555,2265,2265,2265,2265,412
|
|
20240221,102700,1497952375,2265,2265,2265,2265,241
|
|
20240221,102600,1497406510,2265,2265,2265,2260,656
|
|
20240221,102500,1495923170,2265,2260,2265,2260,2
|
|
20240221,102400,1495918645,2260,2265,2270,2260,238
|
|
20240221,102300,1495380010,2265,2265,2265,2265,1073
|
|
20240221,102200,1492949665,2265,2265,2265,2265,236
|
|
20240221,102100,1492415125,2265,2265,2265,2260,676
|
|
20240221,102000,1490884010,2265,2260,2265,2260,5057
|
|
20240221,101900,1479444960,2260,2260,2260,2260,197
|
|
20240221,101800,1478999740,2255,2255,2265,2255,11286
|
|
20240221,101700,1453495480,2255,2260,2260,2255,551
|
|
20240221,101600,1452250985,2260,2265,2265,2260,1689
|
|
20240221,101500,1448427650,2255,2260,2260,2255,4022
|
|
20240221,101400,1439338040,2260,2260,2260,2260,751
|
|
20240221,101300,1437640780,2250,2255,2255,2250,2568
|
|
20240221,101200,1431851010,2255,2265,2265,2255,6249
|
|
20240221,101100,1417759475,2265,2260,2265,2260,4835
|
|
20240221,101000,1406832370,2260,2255,2260,2250,2198
|
|
20240221,100900,1401885720,2255,2260,2260,2255,463
|
|
20240221,100800,1400839590,2260,2260,2260,2250,2353
|
|
20240221,100700,1395543290,2260,2250,2260,2250,11001
|
|
20240221,100600,1370781040,2250,2260,2260,2245,12743
|
|
20240221,100500,1342101310,2255,2255,2255,2255,4100
|
|
20240221,100400,1332855810,2255,2255,2255,2255,1023
|
|
20240221,100300,1330548945,2255,2255,2255,2250,825
|
|
20240221,100200,1328689320,2255,2255,2255,2250,2728
|
|
20240221,100100,1322537690,2255,2255,2255,2255,1052
|
|
20240221,100000,1320165430,2255,2245,2255,2235,9451
|
|
20240221,095900,1298963290,2240,2250,2250,2240,34212
|
|
20240221,095800,1222208820,2250,2255,2255,2250,16237
|
|
20240221,095700,1185640765,2255,2265,2265,2255,1571
|
|
20240221,095600,1182093305,2260,2265,2265,2260,615
|
|
20240221,095500,1180701845,2265,2250,2265,2250,1072
|
|
20240221,095400,1178280340,2250,2255,2265,2250,2150
|
|
20240221,095300,1173437875,2255,2255,2255,2255,1275
|
|
20240221,095200,1170562750,2255,2255,2255,2250,1976
|
|
20240221,095100,1166110455,2255,2260,2260,2255,4904
|
|
20240221,095000,1155049085,2260,2265,2265,2260,6915
|
|
20240221,094900,1139418390,2265,2260,2265,2255,6788
|
|
20240221,094800,1124066835,2260,2270,2270,2260,8511
|
|
20240221,094700,1104831945,2260,2270,2270,2260,2142
|
|
20240221,094600,1099980520,2270,2270,2275,2265,2257
|
|
20240221,094500,1094859630,2270,2275,2275,2265,273
|
|
20240221,094400,1094239965,2275,2270,2275,2265,3294
|
|
20240221,094300,1086754150,2270,2265,2270,2265,7712
|
|
20240221,094200,1069283095,2270,2270,2270,2265,9211
|
|
20240221,094100,1048377345,2265,2260,2265,2255,1733
|
|
20240221,094000,1044460785,2260,2265,2270,2260,4783
|
|
20240221,093900,1033630010,2265,2260,2265,2255,15097
|
|
20240221,093800,999510175,2255,2265,2270,2255,2651
|
|
20240221,093700,993514000,2270,2275,2275,2265,9393
|
|
20240221,093600,972204840,2275,2275,2280,2275,1501
|
|
20240221,093500,968789945,2280,2275,2280,2270,1110
|
|
20240221,093400,966267035,2275,2275,2280,2270,16335
|
|
20240221,093300,929142855,2275,2270,2275,2265,3156
|
|
20240221,093200,921983840,2270,2270,2270,2265,2417
|
|
20240221,093100,916497270,2270,2270,2270,2265,8645
|
|
20240221,093000,896889930,2270,2255,2275,2250,11517
|
|
20240221,092900,870790310,2250,2260,2265,2250,16758
|
|
20240221,092800,833057370,2265,2260,2270,2255,6078
|
|
20240221,092700,819319520,2260,2260,2270,2255,16094
|
|
20240221,092600,782911085,2265,2255,2270,2245,12941
|
|
20240221,092500,753681790,2255,2260,2270,2255,18638
|
|
20240221,092400,711531460,2255,2280,2280,2180,168443
|
|
20240221,092300,334024520,2280,2285,2290,2280,6813
|
|
20240221,092200,318478785,2285,2295,2300,2285,12653
|
|
20240221,092100,289500925,2300,2305,2305,2290,3666
|
|
20240221,092000,281081305,2295,2305,2305,2290,3589
|
|
20240221,091900,272823845,2305,2295,2305,2295,4130
|
|
20240221,091800,263343325,2295,2305,2305,2295,2854
|
|
20240221,091700,256787320,2305,2305,2305,2295,4922
|
|
20240221,091600,245459195,2305,2300,2305,2295,7600
|
|
20240221,091500,227963660,2310,2310,2310,2300,5630
|
|
20240221,091400,214981025,2310,2310,2310,2305,2177
|
|
20240221,091300,209952955,2310,2305,2310,2300,1519
|
|
20240221,091200,206447585,2300,2305,2310,2300,4231
|
|
20240221,091100,196680690,2305,2305,2305,2300,3728
|
|
20240221,091000,188092150,2305,2305,2310,2300,694
|
|
20240221,090900,186492570,2305,2305,2305,2305,1885
|
|
20240221,090800,182147645,2305,2305,2305,2300,12100
|
|
20240221,090700,154267345,2300,2300,2305,2300,3777
|
|
20240221,090600,145571630,2300,2300,2305,2300,3945
|
|
20240221,090500,136486465,2305,2300,2305,2290,9112
|
|
20240221,090400,115577500,2305,2295,2305,2290,8469
|
|
20240221,090300,96110375,2295,2295,2295,2295,2148
|
|
20240221,090200,91180715,2295,2295,2300,2295,892
|
|
20240221,090100,89133390,2300,2305,2310,2300,4926
|
|
20240221,090000,77779860,2300,2290,2310,2290,33773
|