599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,185500,2511163950,2040,2040,2040,2040,0
|
|
20240222,185400,2511163950,2040,2040,2040,2040,0
|
|
20240222,185300,2511163950,2040,2040,2040,2040,0
|
|
20240222,185200,2511163950,2040,2040,2040,2040,0
|
|
20240222,185100,2511163950,2040,2040,2040,2040,0
|
|
20240222,185000,2511163950,2040,2040,2040,2040,0
|
|
20240222,184900,2511163950,2040,2040,2040,2040,0
|
|
20240222,184800,2511163950,2040,2040,2040,2040,0
|
|
20240222,184700,2511163950,2040,2040,2040,2040,0
|
|
20240222,184600,2511163950,2040,2040,2040,2040,0
|
|
20240222,184500,2511163950,2040,2040,2040,2040,0
|
|
20240222,184400,2511163950,2040,2040,2040,2040,0
|
|
20240222,184300,2511163950,2040,2040,2040,2040,0
|
|
20240222,184200,2511163950,2040,2040,2040,2040,0
|
|
20240222,184100,2511163950,2040,2040,2040,2040,0
|
|
20240222,184000,2511163950,2040,2040,2040,2040,0
|
|
20240222,183900,2511163950,2040,2040,2040,2040,0
|
|
20240222,183800,2511163950,2040,2040,2040,2040,0
|
|
20240222,183700,2511163950,2040,2040,2040,2040,0
|
|
20240222,183600,2511163950,2040,2040,2040,2040,0
|
|
20240222,183500,2511163950,2040,2040,2040,2040,0
|
|
20240222,183400,2511163950,2040,2040,2040,2040,0
|
|
20240222,183300,2511163950,2040,2040,2040,2040,0
|
|
20240222,183200,2511163950,2040,2040,2040,2040,0
|
|
20240222,183100,2511163950,2040,2040,2040,2040,0
|
|
20240222,183000,2511163950,2040,2040,2040,2040,0
|
|
20240222,182900,2511163950,2040,2040,2040,2040,0
|
|
20240222,182800,2511163950,2040,2040,2040,2040,0
|
|
20240222,182700,2511163950,2040,2040,2040,2040,0
|
|
20240222,182600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,182500,2511163950,2040,2040,2040,2040,0
|
|
20240222,182400,2511163950,2040,2040,2040,2040,0
|
|
20240222,182300,2511163950,2040,2040,2040,2040,0
|
|
20240222,182200,2511163950,2040,2040,2040,2040,0
|
|
20240222,182100,2511163950,2040,2040,2040,2040,0
|
|
20240222,182000,2511163950,2040,2040,2040,2040,0
|
|
20240222,181900,2511163950,2040,2040,2040,2040,0
|
|
20240222,181800,2511163950,2040,2040,2040,2040,0
|
|
20240222,181700,2511163950,2040,2040,2040,2040,0
|
|
20240222,181600,2511163950,2040,2040,2040,2040,0
|
|
20240222,181500,2511163950,2040,2040,2040,2040,0
|
|
20240222,181400,2511163950,2040,2040,2040,2040,0
|
|
20240222,181300,2511163950,2040,2040,2040,2040,0
|
|
20240222,181200,2511163950,2040,2040,2040,2040,0
|
|
20240222,181100,2511163950,2040,2040,2040,2040,0
|
|
20240222,181000,2511163950,2040,2040,2040,2040,0
|
|
20240222,180900,2511163950,2040,2040,2040,2040,0
|
|
20240222,180800,2511163950,2040,2040,2040,2040,0
|
|
20240222,180700,2511163950,2040,2040,2040,2040,0
|
|
20240222,180600,2511163950,2040,2040,2040,2040,0
|
|
20240222,180500,2511163950,2040,2040,2040,2040,0
|
|
20240222,180400,2511163950,2040,2040,2040,2040,0
|
|
20240222,180300,2511163950,2040,2040,2040,2040,0
|
|
20240222,180200,2511163950,2040,2040,2040,2040,0
|
|
20240222,180100,2511163950,2040,2040,2040,2040,0
|
|
20240222,180000,2511163950,2040,2040,2040,2040,0
|
|
20240222,175900,2511163950,2040,2040,2040,2040,0
|
|
20240222,175800,2511163950,2040,2040,2040,2040,0
|
|
20240222,175700,2511163950,2040,2040,2040,2040,0
|
|
20240222,175600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,175500,2511163950,2040,2040,2040,2040,0
|
|
20240222,175400,2511163950,2040,2040,2040,2040,0
|
|
20240222,175300,2511163950,2040,2040,2040,2040,0
|
|
20240222,175200,2511163950,2040,2040,2040,2040,0
|
|
20240222,175100,2511163950,2040,2040,2040,2040,0
|
|
20240222,175000,2511163950,2040,2040,2040,2040,0
|
|
20240222,174900,2511163950,2040,2040,2040,2040,0
|
|
20240222,174800,2511163950,2040,2040,2040,2040,0
|
|
20240222,174700,2511163950,2040,2040,2040,2040,0
|
|
20240222,174600,2511163950,2040,2040,2040,2040,0
|
|
20240222,174500,2511163950,2040,2040,2040,2040,0
|
|
20240222,174400,2511163950,2040,2040,2040,2040,0
|
|
20240222,174300,2511163950,2040,2040,2040,2040,0
|
|
20240222,174200,2511163950,2040,2040,2040,2040,0
|
|
20240222,174100,2511163950,2040,2040,2040,2040,0
|
|
20240222,174000,2511163950,2040,2040,2040,2040,0
|
|
20240222,173900,2511163950,2040,2040,2040,2040,0
|
|
20240222,173800,2511163950,2040,2040,2040,2040,0
|
|
20240222,173700,2511163950,2040,2040,2040,2040,0
|
|
20240222,173600,2511163950,2040,2040,2040,2040,0
|
|
20240222,173500,2511163950,2040,2040,2040,2040,0
|
|
20240222,173400,2511163950,2040,2040,2040,2040,0
|
|
20240222,173300,2511163950,2040,2040,2040,2040,0
|
|
20240222,173200,2511163950,2040,2040,2040,2040,0
|
|
20240222,173100,2511163950,2040,2040,2040,2040,0
|
|
20240222,173000,2511163950,2040,2040,2040,2040,0
|
|
20240222,172900,2511163950,2040,2040,2040,2040,0
|
|
20240222,172800,2511163950,2040,2040,2040,2040,0
|
|
20240222,172700,2511163950,2040,2040,2040,2040,0
|
|
20240222,172600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,172500,2511163950,2040,2040,2040,2040,0
|
|
20240222,172400,2511163950,2040,2040,2040,2040,0
|
|
20240222,172300,2511163950,2040,2040,2040,2040,0
|
|
20240222,172200,2511163950,2040,2040,2040,2040,0
|
|
20240222,172100,2511163950,2040,2040,2040,2040,0
|
|
20240222,172000,2511163950,2040,2040,2040,2040,0
|
|
20240222,171900,2511163950,2040,2040,2040,2040,0
|
|
20240222,171800,2511163950,2040,2040,2040,2040,0
|
|
20240222,171700,2511163950,2040,2040,2040,2040,0
|
|
20240222,171600,2511163950,2040,2040,2040,2040,0
|
|
20240222,171500,2511163950,2040,2040,2040,2040,0
|
|
20240222,171400,2511163950,2040,2040,2040,2040,0
|
|
20240222,171300,2511163950,2040,2040,2040,2040,0
|
|
20240222,171200,2511163950,2040,2040,2040,2040,0
|
|
20240222,171100,2511163950,2040,2040,2040,2040,0
|
|
20240222,171000,2511163950,2040,2040,2040,2040,0
|
|
20240222,170900,2511163950,2040,2040,2040,2040,0
|
|
20240222,170800,2511163950,2040,2040,2040,2040,0
|
|
20240222,170700,2511163950,2040,2040,2040,2040,0
|
|
20240222,170600,2511163950,2040,2040,2040,2040,0
|
|
20240222,170500,2511163950,2040,2040,2040,2040,0
|
|
20240222,170400,2511163950,2040,2040,2040,2040,0
|
|
20240222,170300,2511163950,2040,2040,2040,2040,0
|
|
20240222,170200,2511163950,2040,2040,2040,2040,0
|
|
20240222,170100,2511163950,2040,2040,2040,2040,0
|
|
20240222,170000,2511163950,2040,2040,2040,2040,0
|
|
20240222,165900,2511163950,2040,2040,2040,2040,0
|
|
20240222,165800,2511163950,2040,2040,2040,2040,0
|
|
20240222,165700,2511163950,2040,2040,2040,2040,0
|
|
20240222,165600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,165500,2511163950,2040,2040,2040,2040,0
|
|
20240222,165400,2511163950,2040,2040,2040,2040,0
|
|
20240222,165300,2511163950,2040,2040,2040,2040,0
|
|
20240222,165200,2511163950,2040,2040,2040,2040,0
|
|
20240222,165100,2511163950,2040,2040,2040,2040,0
|
|
20240222,165000,2511163950,2040,2040,2040,2040,0
|
|
20240222,164900,2511163950,2040,2040,2040,2040,0
|
|
20240222,164800,2511163950,2040,2040,2040,2040,0
|
|
20240222,164700,2511163950,2040,2040,2040,2040,0
|
|
20240222,164600,2511163950,2040,2040,2040,2040,0
|
|
20240222,164500,2511163950,2040,2040,2040,2040,0
|
|
20240222,164400,2511163950,2040,2040,2040,2040,0
|
|
20240222,164300,2511163950,2040,2040,2040,2040,0
|
|
20240222,164200,2511163950,2040,2040,2040,2040,0
|
|
20240222,164100,2511163950,2040,2040,2040,2040,0
|
|
20240222,164000,2511163950,2040,2040,2040,2040,0
|
|
20240222,163900,2511163950,2040,2040,2040,2040,0
|
|
20240222,163800,2511163950,2040,2040,2040,2040,0
|
|
20240222,163700,2511163950,2040,2040,2040,2040,0
|
|
20240222,163600,2511163950,2040,2040,2040,2040,0
|
|
20240222,163500,2511163950,2040,2040,2040,2040,0
|
|
20240222,163400,2511163950,2040,2040,2040,2040,0
|
|
20240222,163300,2511163950,2040,2040,2040,2040,0
|
|
20240222,163200,2511163950,2040,2040,2040,2040,0
|
|
20240222,163100,2511163950,2040,2040,2040,2040,0
|
|
20240222,163000,2511163950,2040,2040,2040,2040,0
|
|
20240222,162900,2511163950,2040,2040,2040,2040,0
|
|
20240222,162800,2511163950,2040,2040,2040,2040,0
|
|
20240222,162700,2511163950,2040,2040,2040,2040,0
|
|
20240222,162600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,162500,2511163950,2040,2040,2040,2040,0
|
|
20240222,162400,2511163950,2040,2040,2040,2040,0
|
|
20240222,162300,2511163950,2040,2040,2040,2040,0
|
|
20240222,162200,2511163950,2040,2040,2040,2040,0
|
|
20240222,162100,2511163950,2040,2040,2040,2040,0
|
|
20240222,162000,2511163950,2040,2040,2040,2040,0
|
|
20240222,161900,2511163950,2040,2040,2040,2040,0
|
|
20240222,161800,2511163950,2040,2040,2040,2040,0
|
|
20240222,161700,2511163950,2040,2040,2040,2040,0
|
|
20240222,161600,2511163950,2040,2040,2040,2040,0
|
|
20240222,161500,2511163950,2040,2040,2040,2040,0
|
|
20240222,161400,2511163950,2040,2040,2040,2040,0
|
|
20240222,161300,2511163950,2040,2040,2040,2040,0
|
|
20240222,161200,2511163950,2040,2040,2040,2040,0
|
|
20240222,161100,2511163950,2040,2040,2040,2040,0
|
|
20240222,161000,2511163950,2040,2040,2040,2040,0
|
|
20240222,160900,2511163950,2040,2040,2040,2040,0
|
|
20240222,160800,2511163950,2040,2040,2040,2040,0
|
|
20240222,160700,2511163950,2040,2040,2040,2040,0
|
|
20240222,160600,2511163950,2040,2040,2040,2040,0
|
|
20240222,160500,2511163950,2040,2040,2040,2040,0
|
|
20240222,160400,2511163950,2040,2040,2040,2040,0
|
|
20240222,160300,2511163950,2040,2040,2040,2040,0
|
|
20240222,160200,2511163950,2040,2040,2040,2040,0
|
|
20240222,160100,2511163950,2040,2040,2040,2040,0
|
|
20240222,160000,2511163950,2040,2040,2040,2040,0
|
|
20240222,155900,2511163950,2040,2040,2040,2040,0
|
|
20240222,155800,2511163950,2040,2040,2040,2040,0
|
|
20240222,155700,2511163950,2040,2040,2040,2040,0
|
|
20240222,155600,2511163950,2040,2040,2040,2040,40747
|
|
20240222,155500,2511163950,2040,2040,2040,2040,0
|
|
20240222,155400,2511163950,2040,2040,2040,2040,0
|
|
20240222,155300,2511163950,2040,2040,2040,2040,0
|
|
20240222,155200,2511163950,2040,2040,2040,2040,0
|
|
20240222,155100,2511163950,2040,2040,2040,2040,0
|
|
20240222,155000,2511163950,2040,2040,2040,2040,0
|
|
20240222,154900,2511163950,2040,2040,2040,2040,0
|
|
20240222,154800,2511163950,2040,2040,2040,2040,0
|
|
20240222,154700,2511163950,2040,2040,2040,2040,0
|
|
20240222,154600,2511163950,2040,2040,2040,2040,0
|
|
20240222,154500,2511163950,2040,2040,2040,2040,0
|
|
20240222,154400,2511163950,2040,2040,2040,2040,0
|
|
20240222,154300,2511163950,2040,2040,2040,2040,0
|
|
20240222,154200,2511163950,2040,2040,2040,2040,0
|
|
20240222,154100,2511163950,2040,2040,2040,2040,0
|
|
20240222,154000,2511163950,2040,2040,2040,2040,0
|
|
20240222,153900,2511163950,2040,2040,2040,2040,0
|
|
20240222,153800,2511163950,2040,2040,2040,2040,0
|
|
20240222,153700,2511163950,2040,2040,2040,2040,0
|
|
20240222,153600,2511163950,2040,2040,2040,2040,0
|
|
20240222,153500,2511163950,2040,2040,2040,2040,0
|
|
20240222,153400,2511163950,2040,2040,2040,2040,0
|
|
20240222,153300,2511163950,2040,2040,2040,2040,0
|
|
20240222,153200,2511163950,2040,2040,2040,2040,0
|
|
20240222,153100,2511163950,2040,2040,2040,2040,0
|
|
20240222,153000,2511163950,2040,2040,2040,2040,40747
|
|
20240222,152900,2428040070,2040,2040,2040,2040,0
|
|
20240222,152800,2428040070,2040,2040,2040,2040,0
|
|
20240222,152700,2428040070,2040,2040,2040,2040,0
|
|
20240222,152600,2428040070,2040,2040,2040,2040,0
|
|
20240222,152500,2428040070,2040,2040,2040,2040,0
|
|
20240222,152400,2428040070,2040,2040,2040,2040,0
|
|
20240222,152300,2428040070,2040,2040,2040,2040,0
|
|
20240222,152200,2428040070,2040,2040,2040,2040,0
|
|
20240222,152100,2428040070,2040,2040,2040,2040,0
|
|
20240222,152000,2428040070,2040,2040,2040,2040,0
|
|
20240222,151900,2428040070,2040,2045,2045,2040,5273
|
|
20240222,151800,2417277195,2040,2040,2045,2040,4069
|
|
20240222,151700,2408966320,2040,2040,2040,2040,356
|
|
20240222,151600,2408240080,2045,2045,2045,2045,267
|
|
20240222,151500,2407694065,2045,2045,2045,2045,2502
|
|
20240222,151400,2402577475,2040,2045,2045,2040,431
|
|
20240222,151300,2401698130,2045,2045,2045,2045,240
|
|
20240222,151200,2401207330,2045,2045,2045,2040,925
|
|
20240222,151100,2399320205,2040,2040,2045,2040,8210
|
|
20240222,151000,2382565315,2040,2045,2045,2040,2178
|
|
20240222,150900,2378111965,2045,2045,2045,2045,6264
|
|
20240222,150800,2365302085,2050,2050,2050,2045,9593
|
|
20240222,150700,2345675415,2050,2050,2050,2045,918
|
|
20240222,150600,2343797735,2050,2050,2050,2050,208
|
|
20240222,150500,2343371335,2050,2040,2050,2040,4776
|
|
20240222,150400,2333605065,2040,2045,2045,2040,65
|
|
20240222,150300,2333472415,2045,2040,2045,2040,83
|
|
20240222,150200,2333302700,2040,2040,2045,2040,3645
|
|
20240222,150100,2325865900,2040,2045,2045,2040,1615
|
|
20240222,150000,2322567000,2045,2045,2045,2040,1067
|
|
20240222,145900,2320390060,2045,2045,2045,2040,538
|
|
20240222,145800,2319290625,2045,2045,2045,2045,727
|
|
20240222,145700,2317803910,2045,2045,2045,2045,306
|
|
20240222,145600,2317178140,2045,2040,2045,2040,150
|
|
20240222,145500,2316871890,2040,2045,2045,2040,751
|
|
20240222,145400,2315339345,2045,2045,2050,2045,3824
|
|
20240222,145300,2307519245,2045,2050,2050,2045,4100
|
|
20240222,145200,2299134720,2045,2050,2050,2045,2625
|
|
20240222,145100,2293753670,2050,2050,2050,2050,4102
|
|
20240222,145000,2285344570,2050,2040,2050,2040,21422
|
|
20240222,144900,2241554075,2040,2040,2040,2040,862
|
|
20240222,144800,2239795595,2040,2040,2045,2040,1226
|
|
20240222,144700,2237294140,2045,2040,2045,2040,1107
|
|
20240222,144600,2235035850,2040,2045,2045,2035,17050
|
|
20240222,144500,2200277060,2045,2040,2045,2040,8057
|
|
20240222,144400,2183840740,2040,2040,2040,2040,7
|
|
20240222,144300,2183826460,2040,2040,2040,2040,5126
|
|
20240222,144200,2173369420,2040,2040,2040,2040,250
|
|
20240222,144100,2172859420,2040,2045,2045,2040,2
|
|
20240222,144000,2172855335,2045,2040,2045,2040,2156
|
|
20240222,143900,2168456815,2040,2045,2045,2040,12
|
|
20240222,143800,2168432330,2045,2040,2045,2040,352
|
|
20240222,143700,2167713240,2040,2045,2045,2040,12
|
|
20240222,143600,2167688710,2045,2045,2045,2045,282
|
|
20240222,143500,2167112020,2045,2045,2045,2045,126
|
|
20240222,143400,2166854350,2045,2045,2045,2045,507
|
|
20240222,143300,2165817535,2040,2040,2040,2040,3010
|
|
20240222,143200,2159677135,2045,2045,2045,2045,12
|
|
20240222,143100,2159652595,2045,2045,2045,2045,11
|
|
20240222,143000,2159630100,2045,2040,2045,2040,647
|
|
20240222,142900,2158310190,2040,2040,2040,2040,200
|
|
20240222,142800,2157902190,2040,2040,2040,2040,61
|
|
20240222,142700,2157777750,2040,2040,2040,2040,0
|
|
20240222,142600,2157777750,2040,2040,2040,2040,0
|
|
20240222,142500,2157777750,2040,2040,2045,2040,497
|
|
20240222,142400,2156761915,2040,2040,2040,2040,1
|
|
20240222,142300,2156759875,2045,2045,2045,2045,0
|
|
20240222,142200,2156759875,2045,2040,2045,2040,151
|
|
20240222,142100,2156451675,2040,2040,2040,2040,103
|
|
20240222,142000,2156241555,2040,2040,2040,2040,2101
|
|
20240222,141900,2151955515,2040,2040,2040,2040,932
|
|
20240222,141800,2150054235,2045,2040,2045,2040,3241
|
|
20240222,141700,2143427595,2040,2040,2040,2040,270
|
|
20240222,141600,2142876795,2040,2040,2040,2040,509
|
|
20240222,141500,2141838435,2040,2040,2040,2040,0
|
|
20240222,141400,2141838435,2040,2045,2045,2040,315
|
|
20240222,141300,2141194270,2045,2045,2045,2040,5
|
|
20240222,141200,2141184050,2045,2045,2045,2045,128
|
|
20240222,141100,2140922290,2045,2045,2045,2045,33
|
|
20240222,141000,2140854805,2045,2045,2045,2045,3210
|
|
20240222,140900,2134290355,2045,2045,2045,2045,344
|
|
20240222,140800,2133586875,2045,2045,2045,2045,662
|
|
20240222,140700,2132233085,2045,2050,2050,2045,6008
|
|
20240222,140600,2119945945,2050,2050,2050,2045,464
|
|
20240222,140500,2118994845,2050,2045,2050,2045,572
|
|
20240222,140400,2117822600,2050,2045,2050,2045,5
|
|
20240222,140300,2117812355,2050,2045,2050,2045,155
|
|
20240222,140200,2117494620,2045,2050,2050,2045,803
|
|
20240222,140100,2115851975,2045,2050,2050,2045,2
|
|
20240222,140000,2115847880,2050,2050,2050,2050,0
|
|
20240222,135900,2115847880,2050,2050,2050,2045,633
|
|
20240222,135800,2114550735,2050,2045,2050,2045,4411
|
|
20240222,135700,2105530185,2045,2045,2050,2045,9
|
|
20240222,135600,2105511755,2050,2045,2050,2045,53029
|
|
20240222,135500,1996830445,2045,2045,2045,2045,0
|
|
20240222,135400,1996830445,2045,2040,2045,2040,255
|
|
20240222,135300,1996308975,2045,2040,2045,2040,42
|
|
20240222,135200,1996223090,2045,2040,2045,2040,196
|
|
20240222,135100,1995822275,2040,2040,2045,2035,8722
|
|
20240222,135000,1978037375,2040,2040,2040,2040,4672
|
|
20240222,134900,1968506495,2040,2040,2040,2040,254
|
|
20240222,134800,1967988335,2040,2045,2045,2040,3666
|
|
20240222,134700,1960508920,2045,2040,2045,2040,1567
|
|
20240222,134600,1957312220,2040,2040,2040,2040,401
|
|
20240222,134500,1956494180,2040,2040,2040,2040,1442
|
|
20240222,134400,1953552500,2040,2040,2040,2040,0
|
|
20240222,134300,1953552500,2040,2040,2040,2040,21
|
|
20240222,134200,1953509660,2040,2040,2040,2040,7021
|
|
20240222,134100,1939186820,2040,2045,2045,2040,309
|
|
20240222,134000,1938556210,2040,2045,2045,2040,720
|
|
20240222,133900,1937086955,2045,2045,2045,2045,467
|
|
20240222,133800,1936131940,2045,2045,2045,2045,1494
|
|
20240222,133700,1933076710,2045,2045,2045,2040,373
|
|
20240222,133600,1932313930,2045,2050,2050,2040,11601
|
|
20240222,133500,1908623900,2045,2045,2045,2045,1542
|
|
20240222,133400,1905470510,2045,2045,2045,2045,51
|
|
20240222,133300,1905366215,2045,2045,2045,2045,2898
|
|
20240222,133200,1899439805,2045,2045,2050,2045,1479
|
|
20240222,133100,1896415200,2050,2050,2050,2050,126
|
|
20240222,133000,1896156900,2050,2050,2050,2050,30
|
|
20240222,132900,1896095400,2045,2050,2050,2045,109
|
|
20240222,132800,1895871990,2050,2050,2050,2045,1199
|
|
20240222,132700,1893419035,2050,2050,2050,2050,10
|
|
20240222,132600,1893398535,2045,2045,2045,2045,130
|
|
20240222,132500,1893132685,2045,2045,2045,2045,1317
|
|
20240222,132400,1890439420,2040,2045,2045,2040,1138
|
|
20240222,132300,1888112715,2045,2045,2045,2040,1563
|
|
20240222,132200,1884916385,2045,2040,2045,2040,1785
|
|
20240222,132100,1881266065,2050,2040,2050,2040,776
|
|
20240222,132000,1879682980,2040,2040,2045,2040,868
|
|
20240222,131900,1877909970,2040,2040,2040,2040,190
|
|
20240222,131800,1877522370,2040,2045,2045,2040,5
|
|
20240222,131700,1877512155,2045,2045,2045,2045,13
|
|
20240222,131600,1877485570,2045,2045,2045,2045,1435
|
|
20240222,131500,1874550995,2045,2045,2045,2045,2381
|
|
20240222,131400,1869681850,2045,2045,2045,2045,2782
|
|
20240222,131300,1863992660,2045,2045,2045,2045,3178
|
|
20240222,131200,1857493650,2045,2045,2045,2045,1174
|
|
20240222,131100,1855092820,2045,2045,2045,2045,4
|
|
20240222,131000,1855084640,2045,2045,2045,2045,409
|
|
20240222,130900,1854248235,2045,2045,2045,2045,231
|
|
20240222,130800,1853775840,2045,2045,2045,2045,1688
|
|
20240222,130700,1850323880,2045,2045,2045,2045,1704
|
|
20240222,130600,1846839200,2050,2050,2050,2050,202
|
|
20240222,130500,1846425100,2045,2045,2045,2045,1178
|
|
20240222,130400,1844016090,2045,2045,2045,2045,1
|
|
20240222,130300,1844014045,2050,2045,2050,2045,241
|
|
20240222,130200,1843520700,2050,2045,2050,2045,755
|
|
20240222,130100,1841976720,2045,2045,2045,2045,4
|
|
20240222,130000,1841968540,2045,2045,2045,2045,1901
|
|
20240222,125900,1838080995,2045,2045,2045,2045,1
|
|
20240222,125800,1838078950,2050,2050,2050,2050,10
|
|
20240222,125700,1838058450,2050,2050,2050,2050,3
|
|
20240222,125600,1838052300,2040,2045,2050,2040,5081
|
|
20240222,125500,1827667480,2045,2045,2045,2045,1328
|
|
20240222,125400,1824951720,2045,2050,2050,2045,101
|
|
20240222,125300,1824744675,2050,2045,2050,2045,1188
|
|
20240222,125200,1822314815,2045,2045,2045,2045,1
|
|
20240222,125100,1822312770,2050,2050,2050,2050,15
|
|
20240222,125000,1822282020,2045,2045,2050,2045,1507
|
|
20240222,124900,1819199705,2045,2045,2045,2045,0
|
|
20240222,124800,1819199705,2045,2045,2045,2040,5109
|
|
20240222,124700,1808775505,2045,2050,2050,2040,20196
|
|
20240222,124600,1767544640,2050,2050,2050,2050,59
|
|
20240222,124500,1767423690,2050,2045,2050,2045,904
|
|
20240222,124400,1765570795,2045,2045,2050,2045,208
|
|
20240222,124300,1765145395,2045,2050,2050,2045,883
|
|
20240222,124200,1763335250,2050,2045,2050,2045,30359
|
|
20240222,124100,1701100805,2050,2045,2050,2045,3558
|
|
20240222,124000,1693817610,2045,2045,2045,2045,57
|
|
20240222,123900,1693701045,2045,2045,2050,2040,1776
|
|
20240222,123800,1690065260,2045,2045,2045,2045,4174
|
|
20240222,123700,1681529430,2045,2045,2045,2045,201
|
|
20240222,123600,1681118385,2045,2045,2045,2045,0
|
|
20240222,123500,1681118385,2045,2045,2045,2045,412
|
|
20240222,123400,1680275845,2045,2045,2045,2045,1
|
|
20240222,123300,1680273800,2045,2045,2045,2045,167
|
|
20240222,123200,1679932285,2045,2045,2045,2045,1
|
|
20240222,123100,1679930240,2050,2045,2050,2045,6
|
|
20240222,123000,1679917960,2045,2045,2050,2045,493
|
|
20240222,122900,1678909765,2045,2045,2045,2045,191
|
|
20240222,122800,1678519170,2045,2050,2050,2045,353
|
|
20240222,122700,1677796785,2050,2045,2050,2045,2091
|
|
20240222,122600,1673520685,2045,2045,2045,2045,111
|
|
20240222,122500,1673293690,2045,2045,2045,2045,34
|
|
20240222,122400,1673224160,2050,2045,2050,2045,56
|
|
20240222,122300,1673109365,2045,2045,2045,2045,701
|
|
20240222,122200,1671675820,2045,2045,2045,2045,1000
|
|
20240222,122100,1669630820,2045,2050,2050,2045,3
|
|
20240222,122000,1669624675,2050,2050,2050,2050,2
|
|
20240222,121900,1669620575,2050,2050,2050,2050,8
|
|
20240222,121800,1669604175,2050,2045,2050,2045,268
|
|
20240222,121700,1669056065,2045,2050,2050,2045,645
|
|
20240222,121600,1667736965,2050,2050,2050,2050,4918
|
|
20240222,121500,1657655065,2050,2045,2050,2045,102
|
|
20240222,121400,1657445975,2045,2045,2050,2045,7070
|
|
20240222,121300,1642955375,2040,2045,2045,2040,6386
|
|
20240222,121200,1629900775,2045,2045,2045,2040,232
|
|
20240222,121100,1629426340,2040,2045,2045,2040,2208
|
|
20240222,121000,1624920985,2045,2045,2045,2045,1045
|
|
20240222,120900,1622783960,2045,2045,2045,2045,40
|
|
20240222,120800,1622702160,2040,2040,2040,2040,3950
|
|
20240222,120700,1614644160,2040,2040,2040,2040,162
|
|
20240222,120600,1614313680,2040,2045,2045,2040,212
|
|
20240222,120500,1613880150,2045,2040,2045,2040,446
|
|
20240222,120400,1612969430,2040,2040,2040,2040,2
|
|
20240222,120300,1612965350,2045,2045,2045,2045,1682
|
|
20240222,120200,1609525660,2045,2040,2045,2040,2692
|
|
20240222,120100,1604021420,2040,2040,2040,2040,240
|
|
20240222,120000,1603531820,2045,2040,2045,2040,255
|
|
20240222,115900,1603010350,2045,2040,2045,2040,1335
|
|
20240222,115800,1600281450,2040,2045,2045,2040,2560
|
|
20240222,115700,1595059000,2045,2045,2045,2045,495
|
|
20240222,115600,1594046725,2045,2040,2045,2040,1109
|
|
20240222,115500,1591784290,2040,2045,2045,2040,1057
|
|
20240222,115400,1589622735,2040,2045,2045,2040,20
|
|
20240222,115300,1589581885,2040,2040,2045,2040,103
|
|
20240222,115200,1589371760,2045,2045,2045,2045,608
|
|
20240222,115100,1588128400,2045,2045,2045,2040,12
|
|
20240222,115000,1588103870,2040,2040,2045,2040,1128
|
|
20240222,114900,1585797240,2045,2045,2045,2040,1007
|
|
20240222,114800,1583738180,2050,2040,2050,2040,1720
|
|
20240222,114700,1580222715,2040,2040,2045,2040,15658
|
|
20240222,114600,1548278535,2045,2045,2045,2045,3170
|
|
20240222,114500,1541795885,2045,2045,2045,2045,11723
|
|
20240222,114400,1517822350,2045,2050,2050,2045,1185
|
|
20240222,114300,1515393105,2050,2045,2050,2045,1188
|
|
20240222,114200,1512963610,2045,2045,2050,2045,602
|
|
20240222,114100,1511731515,2045,2045,2050,2045,437
|
|
20240222,114000,1510837845,2045,2045,2050,2045,2918
|
|
20240222,113900,1504870530,2045,2050,2050,2045,520
|
|
20240222,113800,1503807125,2050,2045,2050,2045,3
|
|
20240222,113700,1503800980,2050,2045,2050,2045,303
|
|
20240222,113600,1503181330,2045,2050,2050,2045,102
|
|
20240222,113500,1502972240,2050,2050,2050,2050,55
|
|
20240222,113400,1502859490,2050,2045,2050,2045,2902
|
|
20240222,113300,1496924890,2045,2050,2050,2045,710
|
|
20240222,113200,1495472695,2045,2045,2045,2045,1719
|
|
20240222,113100,1491957340,2045,2045,2045,2045,3108
|
|
20240222,113000,1485601480,2050,2045,2050,2045,55
|
|
20240222,112900,1485488755,2045,2045,2045,2045,458
|
|
20240222,112800,1484552145,2050,2045,2050,2045,466
|
|
20240222,112700,1483598950,2050,2050,2050,2045,5111
|
|
20240222,112600,1473121405,2050,2050,2050,2050,430
|
|
20240222,112500,1472239905,2050,2050,2050,2045,20637
|
|
20240222,112400,1429949065,2050,2050,2050,2050,54
|
|
20240222,112300,1429838365,2045,2050,2050,2045,1808
|
|
20240222,112200,1426140465,2050,2045,2050,2045,10637
|
|
20240222,112100,1404334930,2045,2045,2050,2045,4699
|
|
20240222,112000,1394723035,2050,2050,2050,2045,689
|
|
20240222,111900,1393310590,2050,2045,2050,2045,1767
|
|
20240222,111800,1389697070,2045,2045,2045,2045,0
|
|
20240222,111700,1389697070,2045,2045,2045,2045,401
|
|
20240222,111600,1388877025,2045,2045,2045,2045,1001
|
|
20240222,111500,1386829980,2045,2045,2045,2045,105
|
|
20240222,111400,1386615255,2045,2045,2045,2045,1204
|
|
20240222,111300,1384153075,2045,2050,2050,2045,610
|
|
20240222,111200,1382905400,2050,2050,2050,2050,21
|
|
20240222,111100,1382862350,2045,2045,2050,2045,343
|
|
20240222,111000,1382160770,2045,2045,2045,2045,88
|
|
20240222,110900,1381980810,2045,2045,2045,2045,2538
|
|
20240222,110800,1376790600,2045,2045,2045,2045,3569
|
|
20240222,110700,1369491995,2045,2045,2050,2045,4272
|
|
20240222,110600,1360755690,2045,2045,2050,2045,273
|
|
20240222,110500,1360197400,2050,2050,2050,2050,55
|
|
20240222,110400,1360084650,2050,2050,2050,2050,55
|
|
20240222,110300,1359971900,2050,2050,2050,2045,1450
|
|
20240222,110200,1356999430,2050,2050,2050,2050,10
|
|
20240222,110100,1356978930,2050,2055,2055,2050,12055
|
|
20240222,110000,1332263480,2050,2055,2055,2050,251
|
|
20240222,105900,1331747680,2055,2060,2060,2050,11
|
|
20240222,105800,1331725045,2060,2060,2060,2055,9412
|
|
20240222,105700,1312383375,2055,2060,2060,2055,797
|
|
20240222,105600,1310743035,2060,2060,2060,2060,10
|
|
20240222,105500,1310722435,2060,2055,2060,2055,706
|
|
20240222,105400,1309269100,2055,2060,2060,2055,588
|
|
20240222,105300,1308060750,2060,2060,2060,2055,6049
|
|
20240222,105200,1295630045,2055,2055,2060,2055,3003
|
|
20240222,105100,1289458875,2055,2060,2060,2055,26
|
|
20240222,105000,1289405430,2060,2060,2060,2060,11
|
|
20240222,104900,1289382770,2060,2060,2060,2055,261
|
|
20240222,104800,1288846110,2060,2055,2060,2055,3131
|
|
20240222,104700,1282401400,2060,2050,2060,2050,16346
|
|
20240222,104600,1248806900,2050,2050,2050,2050,717
|
|
20240222,104500,1247337050,2050,2055,2055,2050,9462
|
|
20240222,104400,1227937325,2050,2050,2050,2050,1
|
|
20240222,104300,1227935275,2050,2050,2050,2050,2255
|
|
20240222,104200,1223312525,2055,2055,2055,2055,33
|
|
20240222,104100,1223244710,2055,2055,2055,2050,2186
|
|
20240222,104000,1218759955,2055,2050,2055,2050,3
|
|
20240222,103900,1218753795,2055,2050,2055,2050,300
|
|
20240222,103800,1218138260,2055,2055,2055,2050,3348
|
|
20240222,103700,1211265680,2055,2050,2055,2050,1210
|
|
20240222,103600,1208782630,2050,2050,2055,2050,2188
|
|
20240222,103500,1204297180,2050,2050,2050,2050,1000
|
|
20240222,103400,1202247180,2055,2055,2055,2055,220
|
|
20240222,103300,1201795080,2055,2055,2055,2050,481
|
|
20240222,103200,1200808845,2055,2050,2055,2050,5957
|
|
20240222,103100,1188596990,2050,2050,2050,2050,10
|
|
20240222,103000,1188576490,2050,2050,2050,2050,501
|
|
20240222,102900,1187549440,2050,2045,2050,2045,45
|
|
20240222,102800,1187457285,2045,2045,2045,2045,12400
|
|
20240222,102700,1162099285,2045,2050,2050,2045,638
|
|
20240222,102600,1160791635,2050,2045,2050,2045,1454
|
|
20240222,102500,1157817390,2050,2045,2050,2045,586
|
|
20240222,102400,1156618590,2050,2050,2050,2045,5837
|
|
20240222,102300,1144672740,2055,2055,2055,2055,15
|
|
20240222,102200,1144641915,2055,2050,2055,2050,1087
|
|
20240222,102100,1142413530,2055,2050,2055,2050,1150
|
|
20240222,102000,1140056020,2050,2055,2055,2050,12386
|
|
20240222,101900,1114659720,2055,2055,2055,2050,712
|
|
20240222,101800,1113199060,2055,2050,2055,2050,1983
|
|
20240222,101700,1109132660,2050,2050,2050,2050,5134
|
|
20240222,101600,1098607960,2050,2050,2050,2050,296
|
|
20240222,101500,1098001160,2050,2060,2060,2050,8164
|
|
20240222,101400,1081254170,2055,2055,2055,2055,5659
|
|
20240222,101300,1069624925,2055,2050,2055,2050,2054
|
|
20240222,101200,1065409225,2050,2055,2055,2050,418
|
|
20240222,101100,1064550305,2060,2050,2060,2050,1822
|
|
20240222,101000,1060807470,2055,2055,2055,2055,306
|
|
20240222,100900,1060178640,2050,2055,2055,2050,734
|
|
20240222,100800,1058670815,2055,2050,2055,2050,1687
|
|
20240222,100700,1055212205,2055,2055,2055,2050,1196
|
|
20240222,100600,1052754430,2055,2055,2055,2055,1356
|
|
20240222,100500,1049967850,2055,2050,2055,2050,458
|
|
20240222,100400,1049028940,2055,2060,2060,2050,8677
|
|
20240222,100300,1031199395,2060,2055,2060,2055,1908
|
|
20240222,100200,1027278450,2055,2055,2055,2050,507
|
|
20240222,100100,1026239065,2050,2055,2055,2050,303
|
|
20240222,100000,1025617400,2055,2050,2055,2050,204
|
|
20240222,095900,1025199190,2055,2055,2055,2055,660
|
|
20240222,095800,1023842890,2055,2055,2055,2050,2153
|
|
20240222,095700,1019428365,2055,2050,2055,2050,5805
|
|
20240222,095600,1007514485,2050,2050,2050,2045,5053
|
|
20240222,095500,997156085,2045,2050,2050,2045,3454
|
|
20240222,095400,990076885,2045,2050,2050,2045,1224
|
|
20240222,095300,987573780,2045,2045,2045,2045,829
|
|
20240222,095200,985878475,2045,2045,2045,2045,1000
|
|
20240222,095100,983833475,2045,2045,2050,2045,1115
|
|
20240222,095000,981552975,2040,2045,2045,2040,14672
|
|
20240222,094900,951548760,2045,2040,2045,2040,6532
|
|
20240222,094800,938220920,2045,2040,2045,2040,1092
|
|
20240222,094700,935987830,2040,2045,2045,2040,3008
|
|
20240222,094600,929849040,2045,2045,2045,2045,1721
|
|
20240222,094500,926329595,2040,2045,2045,2040,11941
|
|
20240222,094400,901948730,2045,2045,2045,2040,1686
|
|
20240222,094300,898506560,2045,2040,2045,2040,4599
|
|
20240222,094200,889114500,2040,2040,2045,2040,188
|
|
20240222,094100,888730480,2040,2045,2045,2040,2764
|
|
20240222,094000,883080660,2045,2045,2045,2045,210
|
|
20240222,093900,882651210,2045,2045,2045,2040,2434
|
|
20240222,093800,877680580,2045,2040,2045,2040,5736
|
|
20240222,093700,865978590,2045,2040,2045,2035,2109
|
|
20240222,093600,861678735,2040,2040,2040,2035,9526
|
|
20240222,093500,842264505,2040,2040,2040,2035,4370
|
|
20240222,093400,833359305,2040,2040,2040,2035,1451
|
|
20240222,093300,830405275,2035,2035,2040,2035,2112
|
|
20240222,093200,826105065,2040,2040,2040,2035,7309
|
|
20240222,093100,811220550,2040,2045,2045,2035,23177
|
|
20240222,093000,763941410,2045,2040,2045,2040,1090
|
|
20240222,092900,761717160,2040,2045,2045,2040,800
|
|
20240222,092800,760081515,2045,2045,2045,2045,1354
|
|
20240222,092700,757312585,2045,2045,2050,2045,878
|
|
20240222,092600,755516825,2045,2045,2045,2040,16446
|
|
20240222,092500,721891930,2045,2045,2055,2045,21415
|
|
20240222,092400,678097725,2045,2055,2055,2045,4621
|
|
20240222,092300,668644420,2050,2050,2055,2050,5447
|
|
20240222,092200,657477510,2045,2040,2045,2040,6992
|
|
20240222,092100,643184845,2040,2040,2045,2040,15328
|
|
20240222,092000,611912400,2040,2045,2055,2040,48265
|
|
20240222,091900,513223990,2050,2050,2055,2045,26109
|
|
20240222,091800,459702890,2050,2055,2055,2050,2269
|
|
20240222,091700,455051320,2055,2055,2055,2050,3218
|
|
20240222,091600,448453330,2055,2055,2055,2055,510
|
|
20240222,091500,447405280,2055,2055,2060,2050,7555
|
|
20240222,091400,431917210,2060,2060,2060,2050,5975
|
|
20240222,091300,419662925,2055,2055,2055,2055,4169
|
|
20240222,091200,411095630,2050,2055,2055,2050,6650
|
|
20240222,091100,397455970,2055,2055,2055,2050,1755
|
|
20240222,091000,393854960,2055,2050,2055,2050,3453
|
|
20240222,090900,386765930,2055,2050,2055,2050,8299
|
|
20240222,090800,369752710,2055,2050,2055,2050,6858
|
|
20240222,090700,355674535,2055,2055,2055,2050,3175
|
|
20240222,090600,349149930,2050,2055,2060,2050,34004
|
|
20240222,090500,279411630,2050,2055,2060,2050,12635
|
|
20240222,090400,253463580,2055,2050,2060,2050,4715
|
|
20240222,090300,243780780,2050,2060,2065,2050,40539
|
|
20240222,090200,160485300,2060,2060,2065,2055,24779
|
|
20240222,090100,109446255,2060,2060,2070,2055,17164
|
|
20240222,090000,74034855,2060,2070,2070,2060,35558
|