599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,185500,2951674875,2065,2065,2065,2065,0
|
|
20240221,185400,2951674875,2065,2065,2065,2065,0
|
|
20240221,185300,2951674875,2065,2065,2065,2065,0
|
|
20240221,185200,2951674875,2065,2065,2065,2065,0
|
|
20240221,185100,2951674875,2065,2065,2065,2065,0
|
|
20240221,185000,2951674875,2065,2065,2065,2065,0
|
|
20240221,184900,2951674875,2065,2065,2065,2065,0
|
|
20240221,184800,2951674875,2065,2065,2065,2065,0
|
|
20240221,184700,2951674875,2065,2065,2065,2065,0
|
|
20240221,184600,2951674875,2065,2065,2065,2065,0
|
|
20240221,184500,2951674875,2065,2065,2065,2065,0
|
|
20240221,184400,2951674875,2065,2065,2065,2065,0
|
|
20240221,184300,2951674875,2065,2065,2065,2065,0
|
|
20240221,184200,2951674875,2065,2065,2065,2065,0
|
|
20240221,184100,2951674875,2065,2065,2065,2065,0
|
|
20240221,184000,2951674875,2065,2065,2065,2065,0
|
|
20240221,183900,2951674875,2065,2065,2065,2065,0
|
|
20240221,183800,2951674875,2065,2065,2065,2065,0
|
|
20240221,183700,2951674875,2065,2065,2065,2065,0
|
|
20240221,183600,2951674875,2065,2065,2065,2065,0
|
|
20240221,183500,2951674875,2065,2065,2065,2065,0
|
|
20240221,183400,2951674875,2065,2065,2065,2065,0
|
|
20240221,183300,2951674875,2065,2065,2065,2065,0
|
|
20240221,183200,2951674875,2065,2065,2065,2065,0
|
|
20240221,183100,2951674875,2065,2065,2065,2065,0
|
|
20240221,183000,2951674875,2065,2065,2065,2065,0
|
|
20240221,182900,2951674875,2065,2065,2065,2065,0
|
|
20240221,182800,2951674875,2065,2065,2065,2065,0
|
|
20240221,182700,2951674875,2065,2065,2065,2065,0
|
|
20240221,182600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,182500,2951674875,2065,2065,2065,2065,0
|
|
20240221,182400,2951674875,2065,2065,2065,2065,0
|
|
20240221,182300,2951674875,2065,2065,2065,2065,0
|
|
20240221,182200,2951674875,2065,2065,2065,2065,0
|
|
20240221,182100,2951674875,2065,2065,2065,2065,0
|
|
20240221,182000,2951674875,2065,2065,2065,2065,0
|
|
20240221,181900,2951674875,2065,2065,2065,2065,0
|
|
20240221,181800,2951674875,2065,2065,2065,2065,0
|
|
20240221,181700,2951674875,2065,2065,2065,2065,0
|
|
20240221,181600,2951674875,2065,2065,2065,2065,0
|
|
20240221,181500,2951674875,2065,2065,2065,2065,0
|
|
20240221,181400,2951674875,2065,2065,2065,2065,0
|
|
20240221,181300,2951674875,2065,2065,2065,2065,0
|
|
20240221,181200,2951674875,2065,2065,2065,2065,0
|
|
20240221,181100,2951674875,2065,2065,2065,2065,0
|
|
20240221,181000,2951674875,2065,2065,2065,2065,0
|
|
20240221,180900,2951674875,2065,2065,2065,2065,0
|
|
20240221,180800,2951674875,2065,2065,2065,2065,0
|
|
20240221,180700,2951674875,2065,2065,2065,2065,0
|
|
20240221,180600,2951674875,2065,2065,2065,2065,0
|
|
20240221,180500,2951674875,2065,2065,2065,2065,0
|
|
20240221,180400,2951674875,2065,2065,2065,2065,0
|
|
20240221,180300,2951674875,2065,2065,2065,2065,0
|
|
20240221,180200,2951674875,2065,2065,2065,2065,0
|
|
20240221,180100,2951674875,2065,2065,2065,2065,0
|
|
20240221,180000,2951674875,2065,2065,2065,2065,0
|
|
20240221,175900,2951674875,2065,2065,2065,2065,0
|
|
20240221,175800,2951674875,2065,2065,2065,2065,0
|
|
20240221,175700,2951674875,2065,2065,2065,2065,0
|
|
20240221,175600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,175500,2951674875,2065,2065,2065,2065,0
|
|
20240221,175400,2951674875,2065,2065,2065,2065,0
|
|
20240221,175300,2951674875,2065,2065,2065,2065,0
|
|
20240221,175200,2951674875,2065,2065,2065,2065,0
|
|
20240221,175100,2951674875,2065,2065,2065,2065,0
|
|
20240221,175000,2951674875,2065,2065,2065,2065,0
|
|
20240221,174900,2951674875,2065,2065,2065,2065,0
|
|
20240221,174800,2951674875,2065,2065,2065,2065,0
|
|
20240221,174700,2951674875,2065,2065,2065,2065,0
|
|
20240221,174600,2951674875,2065,2065,2065,2065,0
|
|
20240221,174500,2951674875,2065,2065,2065,2065,0
|
|
20240221,174400,2951674875,2065,2065,2065,2065,0
|
|
20240221,174300,2951674875,2065,2065,2065,2065,0
|
|
20240221,174200,2951674875,2065,2065,2065,2065,0
|
|
20240221,174100,2951674875,2065,2065,2065,2065,0
|
|
20240221,174000,2951674875,2065,2065,2065,2065,0
|
|
20240221,173900,2951674875,2065,2065,2065,2065,0
|
|
20240221,173800,2951674875,2065,2065,2065,2065,0
|
|
20240221,173700,2951674875,2065,2065,2065,2065,0
|
|
20240221,173600,2951674875,2065,2065,2065,2065,0
|
|
20240221,173500,2951674875,2065,2065,2065,2065,0
|
|
20240221,173400,2951674875,2065,2065,2065,2065,0
|
|
20240221,173300,2951674875,2065,2065,2065,2065,0
|
|
20240221,173200,2951674875,2065,2065,2065,2065,0
|
|
20240221,173100,2951674875,2065,2065,2065,2065,0
|
|
20240221,173000,2951674875,2065,2065,2065,2065,0
|
|
20240221,172900,2951674875,2065,2065,2065,2065,0
|
|
20240221,172800,2951674875,2065,2065,2065,2065,0
|
|
20240221,172700,2951674875,2065,2065,2065,2065,0
|
|
20240221,172600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,172500,2951674875,2065,2065,2065,2065,0
|
|
20240221,172400,2951674875,2065,2065,2065,2065,0
|
|
20240221,172300,2951674875,2065,2065,2065,2065,0
|
|
20240221,172200,2951674875,2065,2065,2065,2065,0
|
|
20240221,172100,2951674875,2065,2065,2065,2065,0
|
|
20240221,172000,2951674875,2065,2065,2065,2065,0
|
|
20240221,171900,2951674875,2065,2065,2065,2065,0
|
|
20240221,171800,2951674875,2065,2065,2065,2065,0
|
|
20240221,171700,2951674875,2065,2065,2065,2065,0
|
|
20240221,171600,2951674875,2065,2065,2065,2065,0
|
|
20240221,171500,2951674875,2065,2065,2065,2065,0
|
|
20240221,171400,2951674875,2065,2065,2065,2065,0
|
|
20240221,171300,2951674875,2065,2065,2065,2065,0
|
|
20240221,171200,2951674875,2065,2065,2065,2065,0
|
|
20240221,171100,2951674875,2065,2065,2065,2065,0
|
|
20240221,171000,2951674875,2065,2065,2065,2065,0
|
|
20240221,170900,2951674875,2065,2065,2065,2065,0
|
|
20240221,170800,2951674875,2065,2065,2065,2065,0
|
|
20240221,170700,2951674875,2065,2065,2065,2065,0
|
|
20240221,170600,2951674875,2065,2065,2065,2065,0
|
|
20240221,170500,2951674875,2065,2065,2065,2065,0
|
|
20240221,170400,2951674875,2065,2065,2065,2065,0
|
|
20240221,170300,2951674875,2065,2065,2065,2065,0
|
|
20240221,170200,2951674875,2065,2065,2065,2065,0
|
|
20240221,170100,2951674875,2065,2065,2065,2065,0
|
|
20240221,170000,2951674875,2065,2065,2065,2065,0
|
|
20240221,165900,2951674875,2065,2065,2065,2065,0
|
|
20240221,165800,2951674875,2065,2065,2065,2065,0
|
|
20240221,165700,2951674875,2065,2065,2065,2065,0
|
|
20240221,165600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,165500,2951674875,2065,2065,2065,2065,0
|
|
20240221,165400,2951674875,2065,2065,2065,2065,0
|
|
20240221,165300,2951674875,2065,2065,2065,2065,0
|
|
20240221,165200,2951674875,2065,2065,2065,2065,0
|
|
20240221,165100,2951674875,2065,2065,2065,2065,0
|
|
20240221,165000,2951674875,2065,2065,2065,2065,0
|
|
20240221,164900,2951674875,2065,2065,2065,2065,0
|
|
20240221,164800,2951674875,2065,2065,2065,2065,0
|
|
20240221,164700,2951674875,2065,2065,2065,2065,0
|
|
20240221,164600,2951674875,2065,2065,2065,2065,0
|
|
20240221,164500,2951674875,2065,2065,2065,2065,0
|
|
20240221,164400,2951674875,2065,2065,2065,2065,0
|
|
20240221,164300,2951674875,2065,2065,2065,2065,0
|
|
20240221,164200,2951674875,2065,2065,2065,2065,0
|
|
20240221,164100,2951674875,2065,2065,2065,2065,0
|
|
20240221,164000,2951674875,2065,2065,2065,2065,0
|
|
20240221,163900,2951674875,2065,2065,2065,2065,0
|
|
20240221,163800,2951674875,2065,2065,2065,2065,0
|
|
20240221,163700,2951674875,2065,2065,2065,2065,0
|
|
20240221,163600,2951674875,2065,2065,2065,2065,0
|
|
20240221,163500,2951674875,2065,2065,2065,2065,0
|
|
20240221,163400,2951674875,2065,2065,2065,2065,0
|
|
20240221,163300,2951674875,2065,2065,2065,2065,0
|
|
20240221,163200,2951674875,2065,2065,2065,2065,0
|
|
20240221,163100,2951674875,2065,2065,2065,2065,0
|
|
20240221,163000,2951674875,2065,2065,2065,2065,0
|
|
20240221,162900,2951674875,2065,2065,2065,2065,0
|
|
20240221,162800,2951674875,2065,2065,2065,2065,0
|
|
20240221,162700,2951674875,2065,2065,2065,2065,0
|
|
20240221,162600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,162500,2951674875,2065,2065,2065,2065,0
|
|
20240221,162400,2951674875,2065,2065,2065,2065,0
|
|
20240221,162300,2951674875,2065,2065,2065,2065,0
|
|
20240221,162200,2951674875,2065,2065,2065,2065,0
|
|
20240221,162100,2951674875,2065,2065,2065,2065,0
|
|
20240221,162000,2951674875,2065,2065,2065,2065,0
|
|
20240221,161900,2951674875,2065,2065,2065,2065,0
|
|
20240221,161800,2951674875,2065,2065,2065,2065,0
|
|
20240221,161700,2951674875,2065,2065,2065,2065,0
|
|
20240221,161600,2951674875,2065,2065,2065,2065,0
|
|
20240221,161500,2951674875,2065,2065,2065,2065,0
|
|
20240221,161400,2951674875,2065,2065,2065,2065,0
|
|
20240221,161300,2951674875,2065,2065,2065,2065,0
|
|
20240221,161200,2951674875,2065,2065,2065,2065,0
|
|
20240221,161100,2951674875,2065,2065,2065,2065,0
|
|
20240221,161000,2951674875,2065,2065,2065,2065,0
|
|
20240221,160900,2951674875,2065,2065,2065,2065,0
|
|
20240221,160800,2951674875,2065,2065,2065,2065,0
|
|
20240221,160700,2951674875,2065,2065,2065,2065,0
|
|
20240221,160600,2951674875,2065,2065,2065,2065,0
|
|
20240221,160500,2951674875,2065,2065,2065,2065,0
|
|
20240221,160400,2951674875,2065,2065,2065,2065,0
|
|
20240221,160300,2951674875,2065,2065,2065,2065,0
|
|
20240221,160200,2951674875,2065,2065,2065,2065,0
|
|
20240221,160100,2951674875,2065,2065,2065,2065,0
|
|
20240221,160000,2951674875,2065,2065,2065,2065,0
|
|
20240221,155900,2951674875,2065,2065,2065,2065,0
|
|
20240221,155800,2951674875,2065,2065,2065,2065,0
|
|
20240221,155700,2951674875,2065,2065,2065,2065,0
|
|
20240221,155600,2951674875,2065,2065,2065,2065,32506
|
|
20240221,155500,2951674875,2065,2065,2065,2065,0
|
|
20240221,155400,2951674875,2065,2065,2065,2065,0
|
|
20240221,155300,2951674875,2065,2065,2065,2065,0
|
|
20240221,155200,2951674875,2065,2065,2065,2065,0
|
|
20240221,155100,2951674875,2065,2065,2065,2065,0
|
|
20240221,155000,2951674875,2065,2065,2065,2065,0
|
|
20240221,154900,2951674875,2065,2065,2065,2065,0
|
|
20240221,154800,2951674875,2065,2065,2065,2065,0
|
|
20240221,154700,2951674875,2065,2065,2065,2065,0
|
|
20240221,154600,2951674875,2065,2065,2065,2065,0
|
|
20240221,154500,2951674875,2065,2065,2065,2065,0
|
|
20240221,154400,2951674875,2065,2065,2065,2065,0
|
|
20240221,154300,2951674875,2065,2065,2065,2065,0
|
|
20240221,154200,2951674875,2065,2065,2065,2065,0
|
|
20240221,154100,2951674875,2065,2065,2065,2065,0
|
|
20240221,154000,2951674875,2065,2065,2065,2065,0
|
|
20240221,153900,2951674875,2065,2065,2065,2065,0
|
|
20240221,153800,2951674875,2065,2065,2065,2065,0
|
|
20240221,153700,2951674875,2065,2065,2065,2065,0
|
|
20240221,153600,2951674875,2065,2065,2065,2065,0
|
|
20240221,153500,2951674875,2065,2065,2065,2065,0
|
|
20240221,153400,2951674875,2065,2065,2065,2065,0
|
|
20240221,153300,2951674875,2065,2065,2065,2065,0
|
|
20240221,153200,2951674875,2065,2065,2065,2065,0
|
|
20240221,153100,2951674875,2065,2065,2065,2065,0
|
|
20240221,153000,2951674875,2065,2065,2065,2065,32506
|
|
20240221,152900,2884549985,2065,2065,2065,2065,0
|
|
20240221,152800,2884549985,2065,2065,2065,2065,0
|
|
20240221,152700,2884549985,2065,2065,2065,2065,0
|
|
20240221,152600,2884549985,2065,2065,2065,2065,0
|
|
20240221,152500,2884549985,2065,2065,2065,2065,0
|
|
20240221,152400,2884549985,2065,2065,2065,2065,0
|
|
20240221,152300,2884549985,2065,2065,2065,2065,0
|
|
20240221,152200,2884549985,2065,2065,2065,2065,0
|
|
20240221,152100,2884549985,2065,2065,2065,2065,0
|
|
20240221,152000,2884549985,2065,2065,2065,2065,0
|
|
20240221,151900,2884549985,2065,2065,2070,2065,3809
|
|
20240221,151800,2876683975,2065,2065,2065,2065,4003
|
|
20240221,151700,2868417780,2065,2065,2070,2065,8607
|
|
20240221,151600,2850641310,2065,2065,2070,2065,1490
|
|
20240221,151500,2847563950,2065,2065,2070,2065,1675
|
|
20240221,151400,2844102585,2065,2065,2070,2065,402
|
|
20240221,151300,2843272305,2070,2065,2070,2065,8008
|
|
20240221,151200,2826734760,2065,2065,2070,2065,1957
|
|
20240221,151100,2822690575,2070,2075,2075,2065,42431
|
|
20240221,151000,2734922175,2075,2070,2075,2070,7797
|
|
20240221,150900,2718775615,2070,2070,2075,2070,1515
|
|
20240221,150800,2715639445,2070,2070,2075,2070,930
|
|
20240221,150700,2713714215,2070,2070,2075,2070,6867
|
|
20240221,150600,2699498960,2075,2075,2075,2070,1705
|
|
20240221,150500,2695967400,2075,2075,2075,2070,1025
|
|
20240221,150400,2693843505,2075,2075,2075,2070,327
|
|
20240221,150300,2693165005,2070,2075,2075,2070,528
|
|
20240221,150200,2692069425,2075,2075,2075,2070,695
|
|
20240221,150100,2690627340,2070,2070,2075,2070,429
|
|
20240221,150000,2689737450,2075,2070,2075,2070,2674
|
|
20240221,145900,2684188920,2075,2075,2075,2070,3527
|
|
20240221,145800,2676871160,2075,2075,2075,2070,2046
|
|
20240221,145700,2672629230,2075,2075,2075,2070,718
|
|
20240221,145600,2671139675,2075,2075,2075,2070,2170
|
|
20240221,145500,2666645655,2070,2075,2075,2070,197
|
|
20240221,145400,2666236905,2075,2070,2075,2070,1679
|
|
20240221,145300,2662755675,2075,2075,2075,2070,1767
|
|
20240221,145200,2659089170,2075,2070,2075,2070,6402
|
|
20240221,145100,2645822275,2075,2075,2075,2070,500
|
|
20240221,145000,2644784795,2070,2070,2070,2070,838
|
|
20240221,144900,2643050135,2070,2070,2075,2070,1778
|
|
20240221,144800,2639367085,2070,2075,2075,2070,1097
|
|
20240221,144700,2637096040,2070,2070,2070,2070,4103
|
|
20240221,144600,2628602830,2075,2075,2075,2070,38
|
|
20240221,144500,2628524000,2070,2075,2075,2070,12068
|
|
20240221,144400,2603482920,2075,2075,2080,2075,3089
|
|
20240221,144300,2597070515,2075,2075,2075,2075,3496
|
|
20240221,144200,2589816315,2075,2075,2080,2075,215
|
|
20240221,144100,2589369925,2080,2075,2080,2075,547
|
|
20240221,144000,2588232190,2075,2080,2080,2075,2790
|
|
20240221,143900,2582441110,2080,2080,2080,2075,1953
|
|
20240221,143800,2578379640,2080,2075,2080,2075,985
|
|
20240221,143700,2576334950,2080,2075,2080,2075,646
|
|
20240221,143600,2574992040,2075,2080,2080,2075,3929
|
|
20240221,143500,2566829090,2075,2075,2075,2075,2156
|
|
20240221,143400,2562355390,2075,2075,2075,2075,3916
|
|
20240221,143300,2554229690,2075,2075,2075,2075,63
|
|
20240221,143200,2554098965,2075,2080,2080,2075,3450
|
|
20240221,143100,2546931280,2080,2075,2080,2075,1007
|
|
20240221,143000,2544841750,2080,2075,2080,2075,6223
|
|
20240221,142900,2531928615,2075,2075,2080,2075,355
|
|
20240221,142800,2531190245,2075,2075,2080,2075,1723
|
|
20240221,142700,2527606450,2075,2080,2080,2075,1976
|
|
20240221,142600,2523506150,2075,2075,2075,2075,1027
|
|
20240221,142500,2521375125,2075,2080,2080,2075,9
|
|
20240221,142400,2521356425,2080,2080,2080,2075,11775
|
|
20240221,142300,2496867915,2075,2080,2080,2075,18
|
|
20240221,142200,2496830515,2080,2080,2080,2075,832
|
|
20240221,142100,2495103170,2075,2080,2080,2075,2006
|
|
20240221,142000,2490940710,2080,2085,2085,2080,47187
|
|
20240221,141900,2392787855,2085,2085,2085,2080,24072
|
|
20240221,141800,2342597755,2085,2085,2090,2085,4135
|
|
20240221,141700,2333975430,2085,2090,2090,2085,342
|
|
20240221,141600,2333262335,2085,2085,2085,2085,4
|
|
20240221,141500,2333253995,2085,2085,2090,2085,3066
|
|
20240221,141400,2326847580,2085,2085,2085,2085,4
|
|
20240221,141300,2326839240,2085,2085,2085,2085,56
|
|
20240221,141200,2326722480,2085,2085,2085,2085,3
|
|
20240221,141100,2326716225,2085,2085,2090,2085,703
|
|
20240221,141000,2325246995,2090,2085,2090,2085,1771
|
|
20240221,140900,2321545625,2090,2090,2090,2085,2045
|
|
20240221,140800,2317276000,2090,2090,2090,2085,1188
|
|
20240221,140700,2314798300,2085,2090,2090,2085,702
|
|
20240221,140600,2313333875,2085,2095,2095,2085,1558
|
|
20240221,140500,2310077200,2095,2090,2095,2090,2632
|
|
20240221,140400,2304576230,2085,2090,2090,2085,795
|
|
20240221,140300,2302918600,2085,2090,2095,2085,78
|
|
20240221,140200,2302755645,2095,2090,2095,2085,3013
|
|
20240221,140100,2296458480,2090,2090,2095,2090,1108
|
|
20240221,140000,2294142750,2085,2090,2095,2085,573
|
|
20240221,135900,2292946515,2085,2085,2090,2085,521
|
|
20240221,135800,2291857730,2085,2090,2090,2085,28
|
|
20240221,135700,2291799340,2090,2085,2095,2085,4246
|
|
20240221,135600,2282920325,2095,2095,2095,2090,888
|
|
20240221,135500,2281064380,2095,2090,2095,2085,1049
|
|
20240221,135400,2278871835,2085,2090,2090,2085,12857
|
|
20240221,135300,2252000760,2095,2095,2095,2095,6
|
|
20240221,135200,2251988190,2095,2095,2095,2090,1476
|
|
20240221,135100,2248896495,2095,2095,2095,2095,65
|
|
20240221,135000,2248760320,2090,2095,2095,2090,1753
|
|
20240221,134900,2245094045,2095,2095,2095,2090,1827
|
|
20240221,134800,2241269745,2090,2090,2095,2090,3099
|
|
20240221,134700,2234792830,2090,2090,2095,2090,1855
|
|
20240221,134600,2230912065,2095,2095,2095,2090,1842
|
|
20240221,134500,2227054680,2095,2095,2095,2095,10
|
|
20240221,134400,2227033730,2095,2095,2095,2095,1306
|
|
20240221,134300,2224297660,2090,2095,2095,2090,385
|
|
20240221,134200,2223491320,2090,2090,2095,2090,1229
|
|
20240221,134100,2220922690,2095,2090,2095,2090,5341
|
|
20240221,134000,2209759395,2090,2090,2090,2090,1636
|
|
20240221,133900,2206340155,2090,2090,2090,2090,1902
|
|
20240221,133800,2202364975,2090,2090,2090,2090,160
|
|
20240221,133700,2202030575,2090,2090,2090,2090,51
|
|
20240221,133600,2201923985,2090,2090,2090,2090,6198
|
|
20240221,133500,2188970165,2085,2085,2085,2085,2641
|
|
20240221,133400,2183463680,2085,2085,2085,2085,700
|
|
20240221,133300,2182004180,2090,2090,2090,2085,16250
|
|
20240221,133200,2148070185,2090,2090,2090,2090,853
|
|
20240221,133100,2146287415,2090,2090,2090,2085,188
|
|
20240221,133000,2145894820,2090,2090,2090,2085,1422
|
|
20240221,132900,2142927200,2090,2085,2095,2085,3219
|
|
20240221,132800,2136205180,2090,2090,2090,2085,12361
|
|
20240221,132700,2110370940,2090,2095,2095,2090,17874
|
|
20240221,132600,2072988980,2095,2100,2100,2090,17767
|
|
20240221,132500,2035766800,2095,2100,2100,2095,5220
|
|
20240221,132400,2024805110,2100,2100,2100,2095,10050
|
|
20240221,132300,2003702940,2100,2100,2105,2100,16178
|
|
20240221,132200,1969729110,2100,2100,2100,2095,11688
|
|
20240221,132100,1945189310,2100,2100,2100,2100,1402
|
|
20240221,132000,1942245110,2100,2100,2100,2095,24343
|
|
20240221,131900,1891125980,2100,2095,2100,2095,27468
|
|
20240221,131800,1833578585,2095,2095,2095,2090,1175
|
|
20240221,131700,1831116985,2095,2095,2095,2090,1662
|
|
20240221,131600,1827637270,2095,2095,2095,2090,2642
|
|
20240221,131500,1822104030,2090,2095,2095,2090,5749
|
|
20240221,131400,1810063405,2095,2090,2095,2090,3141
|
|
20240221,131300,1803483285,2095,2095,2095,2090,1953
|
|
20240221,131200,1799392000,2095,2090,2095,2085,44972
|
|
20240221,131100,1705400745,2090,2085,2090,2085,202
|
|
20240221,131000,1704979570,2085,2085,2085,2085,3594
|
|
20240221,130900,1697486080,2080,2080,2080,2080,3584
|
|
20240221,130800,1690031360,2080,2080,2085,2080,244
|
|
20240221,130700,1689523790,2080,2085,2085,2080,351
|
|
20240221,130600,1688791995,2090,2085,2090,2085,3451
|
|
20240221,130500,1681596270,2085,2085,2085,2085,5644
|
|
20240221,130400,1669828530,2085,2090,2090,2085,3018
|
|
20240221,130300,1663532760,2085,2090,2090,2085,2578
|
|
20240221,130200,1658155605,2085,2085,2090,2085,1355
|
|
20240221,130100,1655330425,2085,2085,2090,2085,5040
|
|
20240221,130000,1644821960,2085,2085,2090,2085,2887
|
|
20240221,125900,1638801965,2085,2085,2090,2085,2997
|
|
20240221,125800,1632538415,2090,2090,2090,2090,391
|
|
20240221,125700,1631721225,2085,2085,2090,2085,1811
|
|
20240221,125600,1627941205,2085,2085,2085,2085,15
|
|
20240221,125500,1627909930,2085,2090,2090,2085,4934
|
|
20240221,125400,1617598955,2090,2085,2090,2085,230
|
|
20240221,125300,1617119255,2085,2090,2090,2085,1690
|
|
20240221,125200,1613595600,2090,2085,2090,2085,4064
|
|
20240221,125100,1605121845,2085,2085,2090,2085,633
|
|
20240221,125000,1603801685,2085,2085,2090,2085,186
|
|
20240221,124900,1603413870,2085,2085,2090,2085,6535
|
|
20240221,124800,1589788245,2085,2090,2090,2085,1523
|
|
20240221,124700,1586611010,2090,2090,2090,2085,563
|
|
20240221,124600,1585434405,2090,2090,2090,2090,57
|
|
20240221,124500,1585315275,2090,2090,2090,2090,544
|
|
20240221,124400,1584178315,2090,2090,2090,2085,114
|
|
20240221,124300,1583940600,2090,2090,2090,2090,8
|
|
20240221,124200,1583923880,2090,2085,2090,2085,4810
|
|
20240221,124100,1573893215,2085,2085,2090,2085,724
|
|
20240221,124000,1572383515,2085,2090,2090,2085,3392
|
|
20240221,123900,1565311145,2085,2090,2090,2085,1105
|
|
20240221,123800,1563004695,2085,2085,2090,2080,7692
|
|
20240221,123700,1546942535,2085,2085,2090,2085,1278
|
|
20240221,123600,1544276855,2085,2085,2090,2085,3516
|
|
20240221,123500,1536945985,2085,2090,2090,2085,2036
|
|
20240221,123400,1532699685,2080,2090,2090,2080,22216
|
|
20240221,123300,1486379670,2090,2090,2090,2085,1157
|
|
20240221,123200,1483967290,2090,2090,2090,2085,4851
|
|
20240221,123100,1473828975,2090,2085,2090,2085,105
|
|
20240221,123000,1473609790,2090,2090,2090,2085,631
|
|
20240221,122900,1472291150,2090,2085,2090,2085,521
|
|
20240221,122800,1471204860,2085,2085,2085,2085,1352
|
|
20240221,122700,1468385940,2085,2085,2085,2085,13052
|
|
20240221,122600,1441172520,2085,2085,2085,2085,3568
|
|
20240221,122500,1433733240,2085,2085,2085,2080,122
|
|
20240221,122400,1433478885,2080,2085,2085,2080,932
|
|
20240221,122300,1431536675,2080,2080,2085,2080,7255
|
|
20240221,122200,1416421540,2085,2085,2085,2085,281
|
|
20240221,122100,1415835655,2085,2085,2085,2085,95
|
|
20240221,122000,1415637580,2085,2085,2085,2085,392
|
|
20240221,121900,1414820260,2090,2085,2090,2085,20007
|
|
20240221,121800,1373105640,2085,2080,2085,2080,435
|
|
20240221,121700,1372199330,2080,2080,2080,2080,2250
|
|
20240221,121600,1367519330,2080,2080,2080,2080,13
|
|
20240221,121500,1367492290,2085,2080,2085,2080,5352
|
|
20240221,121400,1356360120,2080,2085,2085,2080,2104
|
|
20240221,121300,1351974950,2085,2080,2085,2080,443
|
|
20240221,121200,1351051300,2080,2085,2085,2080,321
|
|
20240221,121100,1350382610,2085,2085,2085,2080,2612
|
|
20240221,121000,1344938615,2085,2085,2085,2080,1930
|
|
20240221,120900,1340923005,2085,2085,2085,2085,954
|
|
20240221,120800,1338933915,2085,2085,2085,2080,2719
|
|
20240221,120700,1333266300,2085,2085,2085,2085,1017
|
|
20240221,120600,1331145855,2085,2085,2085,2080,146
|
|
20240221,120500,1330841505,2085,2085,2085,2085,4668
|
|
20240221,120400,1321108725,2085,2085,2085,2085,40
|
|
20240221,120300,1321025325,2085,2085,2085,2085,2167
|
|
20240221,120200,1316507130,2085,2085,2085,2085,4577
|
|
20240221,120100,1306964085,2085,2085,2085,2080,302
|
|
20240221,120000,1306334425,2085,2080,2085,2080,6435
|
|
20240221,115900,1292922945,2085,2080,2085,2080,137
|
|
20240221,115800,1292637935,2085,2080,2085,2080,3385
|
|
20240221,115700,1285597115,2085,2085,2085,2075,2879
|
|
20240221,115600,1279610650,2085,2085,2085,2080,617
|
|
20240221,115500,1278324265,2080,2080,2085,2080,154
|
|
20240221,115400,1278003840,2080,2080,2080,2080,8268
|
|
20240221,115300,1260806400,2080,2080,2080,2080,126
|
|
20240221,115200,1260544320,2080,2080,2080,2080,0
|
|
20240221,115100,1260544320,2080,2080,2080,2075,2819
|
|
20240221,115000,1254682390,2080,2075,2080,2075,126
|
|
20240221,114900,1254420810,2075,2080,2080,2075,1883
|
|
20240221,114800,1250511070,2075,2075,2075,2075,547
|
|
20240221,114700,1249376045,2075,2075,2080,2075,5504
|
|
20240221,114600,1237931370,2075,2075,2075,2075,0
|
|
20240221,114500,1237931370,2075,2080,2080,2075,1661
|
|
20240221,114400,1234482385,2080,2080,2080,2080,15
|
|
20240221,114300,1234451185,2080,2080,2080,2080,4815
|
|
20240221,114200,1224435985,2080,2080,2080,2080,10
|
|
20240221,114100,1224415185,2080,2075,2080,2075,972
|
|
20240221,114000,1222393465,2075,2075,2080,2075,782
|
|
20240221,113900,1220770810,2080,2080,2080,2080,61
|
|
20240221,113800,1220643930,2080,2080,2080,2080,6
|
|
20240221,113700,1220631450,2075,2075,2075,2075,3590
|
|
20240221,113600,1213182200,2075,2075,2075,2075,500
|
|
20240221,113500,1212144700,2070,2075,2075,2070,5511
|
|
20240221,113400,1200736735,2075,2075,2075,2070,1157
|
|
20240221,113300,1198335970,2075,2075,2075,2075,93
|
|
20240221,113200,1198142995,2075,2075,2075,2075,2686
|
|
20240221,113100,1192569545,2075,2075,2080,2075,2234
|
|
20240221,113000,1187933445,2080,2080,2080,2080,1230
|
|
20240221,112900,1185375045,2080,2080,2080,2075,36
|
|
20240221,112800,1185300200,2080,2080,2080,2075,1048
|
|
20240221,112700,1183125360,2080,2075,2080,2075,20
|
|
20240221,112600,1183083800,2080,2085,2085,2075,23
|
|
20240221,112500,1183036030,2080,2075,2080,2075,1210
|
|
20240221,112400,1180519730,2080,2080,2080,2075,613
|
|
20240221,112300,1179246280,2075,2075,2075,2075,550
|
|
20240221,112200,1178105030,2075,2080,2080,2075,791
|
|
20240221,112100,1176461200,2075,2080,2085,2075,10850
|
|
20240221,112000,1153942190,2085,2075,2085,2075,7
|
|
20240221,111900,1153927655,2080,2080,2080,2080,1450
|
|
20240221,111800,1150911655,2080,2080,2080,2080,79
|
|
20240221,111700,1150747335,2080,2080,2080,2075,13530
|
|
20240221,111600,1122614935,2080,2080,2080,2080,9202
|
|
20240221,111500,1103474775,2085,2085,2085,2085,103
|
|
20240221,111400,1103260020,2085,2085,2085,2080,1427
|
|
20240221,111300,1100285725,2085,2085,2085,2085,1222
|
|
20240221,111200,1097737855,2085,2085,2085,2085,551
|
|
20240221,111100,1096589020,2080,2085,2085,2080,1505
|
|
20240221,111000,1093453620,2080,2085,2085,2080,101
|
|
20240221,110900,1093243535,2080,2085,2085,2080,385
|
|
20240221,110800,1092441605,2085,2085,2085,2085,630
|
|
20240221,110700,1091128055,2085,2080,2085,2080,2
|
|
20240221,110600,1091123890,2080,2085,2085,2080,1359
|
|
20240221,110500,1088295375,2085,2085,2085,2085,7
|
|
20240221,110400,1088280780,2085,2085,2085,2085,2354
|
|
20240221,110300,1083372690,2085,2085,2090,2080,1415
|
|
20240221,110200,1080426415,2085,2085,2090,2085,1420
|
|
20240221,110100,1077465710,2085,2085,2085,2085,894
|
|
20240221,110000,1075601720,2085,2085,2085,2085,27072
|
|
20240221,105900,1019156600,2085,2090,2090,2085,429
|
|
20240221,105800,1018260360,2085,2085,2090,2085,5461
|
|
20240221,105700,1006864175,2085,2090,2090,2085,1029
|
|
20240221,105600,1004713710,2085,2085,2085,2085,110
|
|
20240221,105500,1004484360,2085,2085,2090,2085,11080
|
|
20240221,105400,981375060,2085,2085,2090,2085,799
|
|
20240221,105300,979709110,2090,2090,2090,2090,883
|
|
20240221,105200,977863640,2085,2090,2090,2085,246
|
|
20240221,105100,977350665,2090,2085,2090,2085,1459
|
|
20240221,105000,974303875,2085,2085,2090,2085,3089
|
|
20240221,104900,967850260,2085,2085,2090,2085,378
|
|
20240221,104800,967061610,2090,2085,2090,2085,1245
|
|
20240221,104700,964463065,2090,2090,2090,2090,1805
|
|
20240221,104600,960690615,2085,2085,2090,2085,5227
|
|
20240221,104500,949767320,2085,2085,2090,2085,1044
|
|
20240221,104400,947589780,2085,2085,2090,2085,900
|
|
20240221,104300,945713170,2085,2085,2090,2085,633
|
|
20240221,104200,944391555,2085,2090,2090,2085,1694
|
|
20240221,104100,940858170,2090,2090,2090,2085,431
|
|
20240221,104000,939958405,2090,2090,2090,2090,1080
|
|
20240221,103900,937701205,2090,2090,2090,2085,3625
|
|
20240221,103800,930127665,2090,2085,2090,2085,1748
|
|
20240221,103700,926474890,2085,2090,2090,2085,3367
|
|
20240221,103600,919454395,2090,2085,2090,2085,1514
|
|
20240221,103500,916297190,2085,2085,2085,2085,3257
|
|
20240221,103400,909506345,2085,2085,2085,2085,1564
|
|
20240221,103300,906245405,2085,2085,2090,2085,278
|
|
20240221,103200,905665110,2085,2085,2090,2085,114
|
|
20240221,103100,905426905,2085,2085,2085,2085,2204
|
|
20240221,103000,900831565,2085,2090,2090,2080,1288
|
|
20240221,102900,898150445,2085,2085,2090,2085,15417
|
|
20240221,102800,866002500,2085,2085,2085,2080,831
|
|
20240221,102700,864272920,2085,2085,2085,2085,361
|
|
20240221,102600,863520235,2085,2085,2085,2080,3890
|
|
20240221,102500,855416335,2085,2085,2085,2085,4360
|
|
20240221,102400,846325735,2085,2085,2090,2085,1904
|
|
20240221,102300,842355665,2090,2085,2090,2085,7884
|
|
20240221,102200,825917520,2085,2085,2085,2080,753
|
|
20240221,102100,824349245,2085,2085,2085,2080,162
|
|
20240221,102000,824011485,2085,2085,2090,2080,9307
|
|
20240221,101900,804603400,2085,2085,2085,2080,2367
|
|
20240221,101800,799678710,2085,2085,2090,2085,4876
|
|
20240221,101700,789512000,2080,2090,2090,2080,7020
|
|
20240221,101600,774872025,2090,2085,2090,2085,16608
|
|
20240221,101500,740241935,2085,2080,2085,2080,35751
|
|
20240221,101400,665862660,2080,2080,2080,2080,6150
|
|
20240221,101300,653070660,2080,2080,2080,2075,84
|
|
20240221,101200,652895945,2075,2080,2080,2075,2
|
|
20240221,101100,652891790,2075,2080,2080,2075,9695
|
|
20240221,101000,632759635,2080,2075,2080,2075,1628
|
|
20240221,100900,629380785,2075,2075,2075,2075,11604
|
|
20240221,100800,605302485,2070,2075,2075,2070,2458
|
|
20240221,100700,600211665,2075,2075,2075,2075,1101
|
|
20240221,100600,597927090,2070,2075,2075,2070,2237
|
|
20240221,100500,593295315,2075,2075,2075,2070,905
|
|
20240221,100400,591417945,2075,2075,2075,2070,404
|
|
20240221,100300,590581145,2070,2075,2075,2070,3934
|
|
20240221,100200,582423295,2075,2070,2075,2070,211
|
|
20240221,100100,581986510,2075,2075,2075,2070,517
|
|
20240221,100000,580914985,2075,2070,2075,2070,105
|
|
20240221,095900,580697610,2075,2070,2075,2070,2741
|
|
20240221,095800,575022540,2075,2075,2075,2075,121
|
|
20240221,095700,574771465,2070,2080,2080,2070,7103
|
|
20240221,095600,560037895,2080,2075,2080,2075,430
|
|
20240221,095500,559144880,2075,2075,2080,2075,11004
|
|
20240221,095400,536310245,2070,2060,2070,2060,52029
|
|
20240221,095300,428757725,2065,2065,2065,2060,2352
|
|
20240221,095200,423912345,2060,2065,2065,2060,324
|
|
20240221,095100,423243875,2060,2065,2065,2060,943
|
|
20240221,095000,421299790,2065,2065,2065,2060,5532
|
|
20240221,094900,409901210,2065,2065,2065,2065,5
|
|
20240221,094800,409890885,2065,2065,2065,2065,520
|
|
20240221,094700,408817085,2065,2065,2065,2065,1457
|
|
20240221,094600,405808380,2065,2070,2070,2065,1082
|
|
20240221,094500,403574045,2070,2065,2070,2065,958
|
|
20240221,094400,401594985,2070,2065,2070,2065,3102
|
|
20240221,094300,395189350,2060,2060,2065,2060,2561
|
|
20240221,094200,389912445,2060,2060,2060,2060,1051
|
|
20240221,094100,387747385,2060,2060,2065,2060,2330
|
|
20240221,094000,382945940,2060,2060,2060,2060,8702
|
|
20240221,093900,365019820,2060,2070,2070,2060,5444
|
|
20240221,093800,353788735,2070,2070,2070,2070,6
|
|
20240221,093700,353776315,2070,2065,2070,2065,1394
|
|
20240221,093600,350896950,2065,2070,2070,2065,74
|
|
20240221,093500,350744020,2070,2070,2070,2065,6210
|
|
20240221,093400,337914320,2070,2070,2070,2070,312
|
|
20240221,093300,337268480,2070,2070,2070,2065,898
|
|
20240221,093200,335409980,2070,2070,2070,2070,38
|
|
20240221,093100,335331320,2070,2070,2070,2065,140
|
|
20240221,093000,335042020,2065,2065,2070,2065,15468
|
|
20240221,092900,303100550,2070,2070,2070,2070,1838
|
|
20240221,092800,299295890,2070,2070,2070,2065,674
|
|
20240221,092700,297901695,2065,2070,2070,2065,4544
|
|
20240221,092600,288514330,2070,2065,2070,2065,1068
|
|
20240221,092500,286308595,2070,2070,2075,2070,512
|
|
20240221,092400,285248705,2075,2075,2075,2065,8890
|
|
20240221,092300,266848280,2075,2065,2075,2065,1223
|
|
20240221,092200,264321055,2075,2070,2075,2065,979
|
|
20240221,092100,262299385,2075,2070,2075,2065,3201
|
|
20240221,092000,255678485,2075,2075,2075,2065,9601
|
|
20240221,091900,235792065,2075,2075,2075,2070,2957
|
|
20240221,091800,229658800,2070,2075,2075,2070,1054
|
|
20240221,091700,227472010,2075,2075,2075,2070,6011
|
|
20240221,091600,214999295,2075,2075,2075,2075,3059
|
|
20240221,091500,208651870,2075,2075,2075,2070,2128
|
|
20240221,091400,204244345,2075,2075,2075,2065,6350
|
|
20240221,091300,191106025,2075,2075,2075,2070,2464
|
|
20240221,091200,186000725,2075,2075,2075,2070,1359
|
|
20240221,091100,183187180,2075,2075,2075,2065,11797
|
|
20240221,091000,158764920,2075,2075,2075,2070,5923
|
|
20240221,090900,146487245,2070,2075,2075,2070,1213
|
|
20240221,090800,143970275,2075,2075,2075,2075,1988
|
|
20240221,090700,139845175,2070,2060,2070,2060,11254
|
|
20240221,090600,116594600,2060,2065,2065,2060,1663
|
|
20240221,090500,113164075,2065,2065,2065,2060,1193
|
|
20240221,090400,110705555,2065,2060,2065,2060,1215
|
|
20240221,090300,108201405,2060,2065,2065,2060,4071
|
|
20240221,090200,99814685,2065,2060,2065,2055,4210
|
|
20240221,090100,91154635,2060,2055,2060,2055,9378
|
|
20240221,090000,71877595,2055,2070,2070,2055,34264
|