732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,210900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,210800,8097271370,2755,2755,2755,2755,0
|
|
20240221,210700,8097271370,2755,2755,2755,2755,0
|
|
20240221,210600,8097271370,2755,2755,2755,2755,0
|
|
20240221,210500,8097271370,2755,2755,2755,2755,0
|
|
20240221,210400,8097271370,2755,2755,2755,2755,0
|
|
20240221,210300,8097271370,2755,2755,2755,2755,0
|
|
20240221,210200,8097271370,2755,2755,2755,2755,0
|
|
20240221,210100,8097271370,2755,2755,2755,2755,0
|
|
20240221,210000,8097271370,2755,2755,2755,2755,0
|
|
20240221,205900,8097271370,2755,2755,2755,2755,0
|
|
20240221,205800,8097271370,2755,2755,2755,2755,0
|
|
20240221,205700,8097271370,2755,2755,2755,2755,0
|
|
20240221,205600,8097271370,2755,2755,2755,2755,0
|
|
20240221,205500,8097271370,2755,2755,2755,2755,0
|
|
20240221,205400,8097271370,2755,2755,2755,2755,0
|
|
20240221,205300,8097271370,2755,2755,2755,2755,0
|
|
20240221,205200,8097271370,2755,2755,2755,2755,0
|
|
20240221,205100,8097271370,2755,2755,2755,2755,0
|
|
20240221,205000,8097271370,2755,2755,2755,2755,0
|
|
20240221,204900,8097271370,2755,2755,2755,2755,0
|
|
20240221,204800,8097271370,2755,2755,2755,2755,0
|
|
20240221,204700,8097271370,2755,2755,2755,2755,0
|
|
20240221,204600,8097271370,2755,2755,2755,2755,0
|
|
20240221,204500,8097271370,2755,2755,2755,2755,0
|
|
20240221,204400,8097271370,2755,2755,2755,2755,0
|
|
20240221,204300,8097271370,2755,2755,2755,2755,0
|
|
20240221,204200,8097271370,2755,2755,2755,2755,0
|
|
20240221,204100,8097271370,2755,2755,2755,2755,0
|
|
20240221,204000,8097271370,2755,2755,2755,2755,0
|
|
20240221,203900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,203800,8097271370,2755,2755,2755,2755,0
|
|
20240221,203700,8097271370,2755,2755,2755,2755,0
|
|
20240221,203600,8097271370,2755,2755,2755,2755,0
|
|
20240221,203500,8097271370,2755,2755,2755,2755,0
|
|
20240221,203400,8097271370,2755,2755,2755,2755,0
|
|
20240221,203300,8097271370,2755,2755,2755,2755,0
|
|
20240221,203200,8097271370,2755,2755,2755,2755,0
|
|
20240221,203100,8097271370,2755,2755,2755,2755,0
|
|
20240221,203000,8097271370,2755,2755,2755,2755,0
|
|
20240221,202900,8097271370,2755,2755,2755,2755,0
|
|
20240221,202800,8097271370,2755,2755,2755,2755,0
|
|
20240221,202700,8097271370,2755,2755,2755,2755,0
|
|
20240221,202600,8097271370,2755,2755,2755,2755,0
|
|
20240221,202500,8097271370,2755,2755,2755,2755,0
|
|
20240221,202400,8097271370,2755,2755,2755,2755,0
|
|
20240221,202300,8097271370,2755,2755,2755,2755,0
|
|
20240221,202200,8097271370,2755,2755,2755,2755,0
|
|
20240221,202100,8097271370,2755,2755,2755,2755,0
|
|
20240221,202000,8097271370,2755,2755,2755,2755,0
|
|
20240221,201900,8097271370,2755,2755,2755,2755,0
|
|
20240221,201800,8097271370,2755,2755,2755,2755,0
|
|
20240221,201700,8097271370,2755,2755,2755,2755,0
|
|
20240221,201600,8097271370,2755,2755,2755,2755,0
|
|
20240221,201500,8097271370,2755,2755,2755,2755,0
|
|
20240221,201400,8097271370,2755,2755,2755,2755,0
|
|
20240221,201300,8097271370,2755,2755,2755,2755,0
|
|
20240221,201200,8097271370,2755,2755,2755,2755,0
|
|
20240221,201100,8097271370,2755,2755,2755,2755,0
|
|
20240221,201000,8097271370,2755,2755,2755,2755,0
|
|
20240221,200900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,200800,8097271370,2755,2755,2755,2755,0
|
|
20240221,200700,8097271370,2755,2755,2755,2755,0
|
|
20240221,200600,8097271370,2755,2755,2755,2755,0
|
|
20240221,200500,8097271370,2755,2755,2755,2755,0
|
|
20240221,200400,8097271370,2755,2755,2755,2755,0
|
|
20240221,200300,8097271370,2755,2755,2755,2755,0
|
|
20240221,200200,8097271370,2755,2755,2755,2755,0
|
|
20240221,200100,8097271370,2755,2755,2755,2755,0
|
|
20240221,200000,8097271370,2755,2755,2755,2755,0
|
|
20240221,195900,8097271370,2755,2755,2755,2755,0
|
|
20240221,195800,8097271370,2755,2755,2755,2755,0
|
|
20240221,195700,8097271370,2755,2755,2755,2755,0
|
|
20240221,195600,8097271370,2755,2755,2755,2755,0
|
|
20240221,195500,8097271370,2755,2755,2755,2755,0
|
|
20240221,195400,8097271370,2755,2755,2755,2755,0
|
|
20240221,195300,8097271370,2755,2755,2755,2755,0
|
|
20240221,195200,8097271370,2755,2755,2755,2755,0
|
|
20240221,195100,8097271370,2755,2755,2755,2755,0
|
|
20240221,195000,8097271370,2755,2755,2755,2755,0
|
|
20240221,194900,8097271370,2755,2755,2755,2755,0
|
|
20240221,194800,8097271370,2755,2755,2755,2755,0
|
|
20240221,194700,8097271370,2755,2755,2755,2755,0
|
|
20240221,194600,8097271370,2755,2755,2755,2755,0
|
|
20240221,194500,8097271370,2755,2755,2755,2755,0
|
|
20240221,194400,8097271370,2755,2755,2755,2755,0
|
|
20240221,194300,8097271370,2755,2755,2755,2755,0
|
|
20240221,194200,8097271370,2755,2755,2755,2755,0
|
|
20240221,194100,8097271370,2755,2755,2755,2755,0
|
|
20240221,194000,8097271370,2755,2755,2755,2755,0
|
|
20240221,193900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,193800,8097271370,2755,2755,2755,2755,0
|
|
20240221,193700,8097271370,2755,2755,2755,2755,0
|
|
20240221,193600,8097271370,2755,2755,2755,2755,0
|
|
20240221,193500,8097271370,2755,2755,2755,2755,0
|
|
20240221,193400,8097271370,2755,2755,2755,2755,0
|
|
20240221,193300,8097271370,2755,2755,2755,2755,0
|
|
20240221,193200,8097271370,2755,2755,2755,2755,0
|
|
20240221,193100,8097271370,2755,2755,2755,2755,0
|
|
20240221,193000,8097271370,2755,2755,2755,2755,0
|
|
20240221,192900,8097271370,2755,2755,2755,2755,0
|
|
20240221,192800,8097271370,2755,2755,2755,2755,0
|
|
20240221,192700,8097271370,2755,2755,2755,2755,0
|
|
20240221,192600,8097271370,2755,2755,2755,2755,0
|
|
20240221,192500,8097271370,2755,2755,2755,2755,0
|
|
20240221,192400,8097271370,2755,2755,2755,2755,0
|
|
20240221,192300,8097271370,2755,2755,2755,2755,0
|
|
20240221,192200,8097271370,2755,2755,2755,2755,0
|
|
20240221,192100,8097271370,2755,2755,2755,2755,0
|
|
20240221,192000,8097271370,2755,2755,2755,2755,0
|
|
20240221,191900,8097271370,2755,2755,2755,2755,0
|
|
20240221,191800,8097271370,2755,2755,2755,2755,0
|
|
20240221,191700,8097271370,2755,2755,2755,2755,0
|
|
20240221,191600,8097271370,2755,2755,2755,2755,0
|
|
20240221,191500,8097271370,2755,2755,2755,2755,0
|
|
20240221,191400,8097271370,2755,2755,2755,2755,0
|
|
20240221,191300,8097271370,2755,2755,2755,2755,0
|
|
20240221,191200,8097271370,2755,2755,2755,2755,0
|
|
20240221,191100,8097271370,2755,2755,2755,2755,0
|
|
20240221,191000,8097271370,2755,2755,2755,2755,0
|
|
20240221,190900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,190800,8097271370,2755,2755,2755,2755,0
|
|
20240221,190700,8097271370,2755,2755,2755,2755,0
|
|
20240221,190600,8097271370,2755,2755,2755,2755,0
|
|
20240221,190500,8097271370,2755,2755,2755,2755,0
|
|
20240221,190400,8097271370,2755,2755,2755,2755,0
|
|
20240221,190300,8097271370,2755,2755,2755,2755,0
|
|
20240221,190200,8097271370,2755,2755,2755,2755,0
|
|
20240221,190100,8097271370,2755,2755,2755,2755,0
|
|
20240221,190000,8097271370,2755,2755,2755,2755,0
|
|
20240221,185900,8097271370,2755,2755,2755,2755,0
|
|
20240221,185800,8097271370,2755,2755,2755,2755,0
|
|
20240221,185700,8097271370,2755,2755,2755,2755,0
|
|
20240221,185600,8097271370,2755,2755,2755,2755,0
|
|
20240221,185500,8097271370,2755,2755,2755,2755,0
|
|
20240221,185400,8097271370,2755,2755,2755,2755,0
|
|
20240221,185300,8097271370,2755,2755,2755,2755,0
|
|
20240221,185200,8097271370,2755,2755,2755,2755,0
|
|
20240221,185100,8097271370,2755,2755,2755,2755,0
|
|
20240221,185000,8097271370,2755,2755,2755,2755,0
|
|
20240221,184900,8097271370,2755,2755,2755,2755,0
|
|
20240221,184800,8097271370,2755,2755,2755,2755,0
|
|
20240221,184700,8097271370,2755,2755,2755,2755,0
|
|
20240221,184600,8097271370,2755,2755,2755,2755,0
|
|
20240221,184500,8097271370,2755,2755,2755,2755,0
|
|
20240221,184400,8097271370,2755,2755,2755,2755,0
|
|
20240221,184300,8097271370,2755,2755,2755,2755,0
|
|
20240221,184200,8097271370,2755,2755,2755,2755,0
|
|
20240221,184100,8097271370,2755,2755,2755,2755,0
|
|
20240221,184000,8097271370,2755,2755,2755,2755,0
|
|
20240221,183900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,183800,8097271370,2755,2755,2755,2755,0
|
|
20240221,183700,8097271370,2755,2755,2755,2755,0
|
|
20240221,183600,8097271370,2755,2755,2755,2755,0
|
|
20240221,183500,8097271370,2755,2755,2755,2755,0
|
|
20240221,183400,8097271370,2755,2755,2755,2755,0
|
|
20240221,183300,8097271370,2755,2755,2755,2755,0
|
|
20240221,183200,8097271370,2755,2755,2755,2755,0
|
|
20240221,183100,8097271370,2755,2755,2755,2755,0
|
|
20240221,183000,8097271370,2755,2755,2755,2755,0
|
|
20240221,182900,8097271370,2755,2755,2755,2755,0
|
|
20240221,182800,8097271370,2755,2755,2755,2755,0
|
|
20240221,182700,8097271370,2755,2755,2755,2755,0
|
|
20240221,182600,8097271370,2755,2755,2755,2755,0
|
|
20240221,182500,8097271370,2755,2755,2755,2755,0
|
|
20240221,182400,8097271370,2755,2755,2755,2755,0
|
|
20240221,182300,8097271370,2755,2755,2755,2755,0
|
|
20240221,182200,8097271370,2755,2755,2755,2755,0
|
|
20240221,182100,8097271370,2755,2755,2755,2755,0
|
|
20240221,182000,8097271370,2755,2755,2755,2755,0
|
|
20240221,181900,8097271370,2755,2755,2755,2755,0
|
|
20240221,181800,8097271370,2755,2755,2755,2755,0
|
|
20240221,181700,8097271370,2755,2755,2755,2755,0
|
|
20240221,181600,8097271370,2755,2755,2755,2755,0
|
|
20240221,181500,8097271370,2755,2755,2755,2755,0
|
|
20240221,181400,8097271370,2755,2755,2755,2755,0
|
|
20240221,181300,8097271370,2755,2755,2755,2755,0
|
|
20240221,181200,8097271370,2755,2755,2755,2755,0
|
|
20240221,181100,8097271370,2755,2755,2755,2755,0
|
|
20240221,181000,8097271370,2755,2755,2755,2755,0
|
|
20240221,180900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,180800,8097271370,2755,2755,2755,2755,0
|
|
20240221,180700,8097271370,2755,2755,2755,2755,0
|
|
20240221,180600,8097271370,2755,2755,2755,2755,0
|
|
20240221,180500,8097271370,2755,2755,2755,2755,0
|
|
20240221,180400,8097271370,2755,2755,2755,2755,0
|
|
20240221,180300,8097271370,2755,2755,2755,2755,0
|
|
20240221,180200,8097271370,2755,2755,2755,2755,0
|
|
20240221,180100,8097271370,2755,2755,2755,2755,0
|
|
20240221,180000,8097271370,2755,2755,2755,2755,0
|
|
20240221,175900,8097271370,2755,2755,2755,2755,0
|
|
20240221,175800,8097271370,2755,2755,2755,2755,0
|
|
20240221,175700,8097271370,2755,2755,2755,2755,0
|
|
20240221,175600,8097271370,2755,2755,2755,2755,0
|
|
20240221,175500,8097271370,2755,2755,2755,2755,0
|
|
20240221,175400,8097271370,2755,2755,2755,2755,0
|
|
20240221,175300,8097271370,2755,2755,2755,2755,0
|
|
20240221,175200,8097271370,2755,2755,2755,2755,0
|
|
20240221,175100,8097271370,2755,2755,2755,2755,0
|
|
20240221,175000,8097271370,2755,2755,2755,2755,0
|
|
20240221,174900,8097271370,2755,2755,2755,2755,0
|
|
20240221,174800,8097271370,2755,2755,2755,2755,0
|
|
20240221,174700,8097271370,2755,2755,2755,2755,0
|
|
20240221,174600,8097271370,2755,2755,2755,2755,0
|
|
20240221,174500,8097271370,2755,2755,2755,2755,0
|
|
20240221,174400,8097271370,2755,2755,2755,2755,0
|
|
20240221,174300,8097271370,2755,2755,2755,2755,0
|
|
20240221,174200,8097271370,2755,2755,2755,2755,0
|
|
20240221,174100,8097271370,2755,2755,2755,2755,0
|
|
20240221,174000,8097271370,2755,2755,2755,2755,0
|
|
20240221,173900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,173800,8097271370,2755,2755,2755,2755,0
|
|
20240221,173700,8097271370,2755,2755,2755,2755,0
|
|
20240221,173600,8097271370,2755,2755,2755,2755,0
|
|
20240221,173500,8097271370,2755,2755,2755,2755,0
|
|
20240221,173400,8097271370,2755,2755,2755,2755,0
|
|
20240221,173300,8097271370,2755,2755,2755,2755,0
|
|
20240221,173200,8097271370,2755,2755,2755,2755,0
|
|
20240221,173100,8097271370,2755,2755,2755,2755,0
|
|
20240221,173000,8097271370,2755,2755,2755,2755,0
|
|
20240221,172900,8097271370,2755,2755,2755,2755,0
|
|
20240221,172800,8097271370,2755,2755,2755,2755,0
|
|
20240221,172700,8097271370,2755,2755,2755,2755,0
|
|
20240221,172600,8097271370,2755,2755,2755,2755,0
|
|
20240221,172500,8097271370,2755,2755,2755,2755,0
|
|
20240221,172400,8097271370,2755,2755,2755,2755,0
|
|
20240221,172300,8097271370,2755,2755,2755,2755,0
|
|
20240221,172200,8097271370,2755,2755,2755,2755,0
|
|
20240221,172100,8097271370,2755,2755,2755,2755,0
|
|
20240221,172000,8097271370,2755,2755,2755,2755,0
|
|
20240221,171900,8097271370,2755,2755,2755,2755,0
|
|
20240221,171800,8097271370,2755,2755,2755,2755,0
|
|
20240221,171700,8097271370,2755,2755,2755,2755,0
|
|
20240221,171600,8097271370,2755,2755,2755,2755,0
|
|
20240221,171500,8097271370,2755,2755,2755,2755,0
|
|
20240221,171400,8097271370,2755,2755,2755,2755,0
|
|
20240221,171300,8097271370,2755,2755,2755,2755,0
|
|
20240221,171200,8097271370,2755,2755,2755,2755,0
|
|
20240221,171100,8097271370,2755,2755,2755,2755,0
|
|
20240221,171000,8097271370,2755,2755,2755,2755,0
|
|
20240221,170900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,170800,8097271370,2755,2755,2755,2755,0
|
|
20240221,170700,8097271370,2755,2755,2755,2755,0
|
|
20240221,170600,8097271370,2755,2755,2755,2755,0
|
|
20240221,170500,8097271370,2755,2755,2755,2755,0
|
|
20240221,170400,8097271370,2755,2755,2755,2755,0
|
|
20240221,170300,8097271370,2755,2755,2755,2755,0
|
|
20240221,170200,8097271370,2755,2755,2755,2755,0
|
|
20240221,170100,8097271370,2755,2755,2755,2755,0
|
|
20240221,170000,8097271370,2755,2755,2755,2755,0
|
|
20240221,165900,8097271370,2755,2755,2755,2755,0
|
|
20240221,165800,8097271370,2755,2755,2755,2755,0
|
|
20240221,165700,8097271370,2755,2755,2755,2755,0
|
|
20240221,165600,8097271370,2755,2755,2755,2755,0
|
|
20240221,165500,8097271370,2755,2755,2755,2755,0
|
|
20240221,165400,8097271370,2755,2755,2755,2755,0
|
|
20240221,165300,8097271370,2755,2755,2755,2755,0
|
|
20240221,165200,8097271370,2755,2755,2755,2755,0
|
|
20240221,165100,8097271370,2755,2755,2755,2755,0
|
|
20240221,165000,8097271370,2755,2755,2755,2755,0
|
|
20240221,164900,8097271370,2755,2755,2755,2755,0
|
|
20240221,164800,8097271370,2755,2755,2755,2755,0
|
|
20240221,164700,8097271370,2755,2755,2755,2755,0
|
|
20240221,164600,8097271370,2755,2755,2755,2755,0
|
|
20240221,164500,8097271370,2755,2755,2755,2755,0
|
|
20240221,164400,8097271370,2755,2755,2755,2755,0
|
|
20240221,164300,8097271370,2755,2755,2755,2755,0
|
|
20240221,164200,8097271370,2755,2755,2755,2755,0
|
|
20240221,164100,8097271370,2755,2755,2755,2755,0
|
|
20240221,164000,8097271370,2755,2755,2755,2755,0
|
|
20240221,163900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,163800,8097271370,2755,2755,2755,2755,0
|
|
20240221,163700,8097271370,2755,2755,2755,2755,0
|
|
20240221,163600,8097271370,2755,2755,2755,2755,0
|
|
20240221,163500,8097271370,2755,2755,2755,2755,0
|
|
20240221,163400,8097271370,2755,2755,2755,2755,0
|
|
20240221,163300,8097271370,2755,2755,2755,2755,0
|
|
20240221,163200,8097271370,2755,2755,2755,2755,0
|
|
20240221,163100,8097271370,2755,2755,2755,2755,0
|
|
20240221,163000,8097271370,2755,2755,2755,2755,0
|
|
20240221,162900,8097271370,2755,2755,2755,2755,0
|
|
20240221,162800,8097271370,2755,2755,2755,2755,0
|
|
20240221,162700,8097271370,2755,2755,2755,2755,0
|
|
20240221,162600,8097271370,2755,2755,2755,2755,0
|
|
20240221,162500,8097271370,2755,2755,2755,2755,0
|
|
20240221,162400,8097271370,2755,2755,2755,2755,0
|
|
20240221,162300,8097271370,2755,2755,2755,2755,0
|
|
20240221,162200,8097271370,2755,2755,2755,2755,0
|
|
20240221,162100,8097271370,2755,2755,2755,2755,0
|
|
20240221,162000,8097271370,2755,2755,2755,2755,0
|
|
20240221,161900,8097271370,2755,2755,2755,2755,0
|
|
20240221,161800,8097271370,2755,2755,2755,2755,0
|
|
20240221,161700,8097271370,2755,2755,2755,2755,0
|
|
20240221,161600,8097271370,2755,2755,2755,2755,0
|
|
20240221,161500,8097271370,2755,2755,2755,2755,0
|
|
20240221,161400,8097271370,2755,2755,2755,2755,0
|
|
20240221,161300,8097271370,2755,2755,2755,2755,0
|
|
20240221,161200,8097271370,2755,2755,2755,2755,0
|
|
20240221,161100,8097271370,2755,2755,2755,2755,0
|
|
20240221,161000,8097271370,2755,2755,2755,2755,0
|
|
20240221,160900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,160800,8097271370,2755,2755,2755,2755,0
|
|
20240221,160700,8097271370,2755,2755,2755,2755,0
|
|
20240221,160600,8097271370,2755,2755,2755,2755,0
|
|
20240221,160500,8097271370,2755,2755,2755,2755,0
|
|
20240221,160400,8097271370,2755,2755,2755,2755,0
|
|
20240221,160300,8097271370,2755,2755,2755,2755,0
|
|
20240221,160200,8097271370,2755,2755,2755,2755,0
|
|
20240221,160100,8097271370,2755,2755,2755,2755,0
|
|
20240221,160000,8097271370,2755,2755,2755,2755,0
|
|
20240221,155900,8097271370,2755,2755,2755,2755,0
|
|
20240221,155800,8097271370,2755,2755,2755,2755,0
|
|
20240221,155700,8097271370,2755,2755,2755,2755,0
|
|
20240221,155600,8097271370,2755,2755,2755,2755,0
|
|
20240221,155500,8097271370,2755,2755,2755,2755,0
|
|
20240221,155400,8097271370,2755,2755,2755,2755,0
|
|
20240221,155300,8097271370,2755,2755,2755,2755,0
|
|
20240221,155200,8097271370,2755,2755,2755,2755,0
|
|
20240221,155100,8097271370,2755,2755,2755,2755,0
|
|
20240221,155000,8097271370,2755,2755,2755,2755,0
|
|
20240221,154900,8097271370,2755,2755,2755,2755,0
|
|
20240221,154800,8097271370,2755,2755,2755,2755,0
|
|
20240221,154700,8097271370,2755,2755,2755,2755,0
|
|
20240221,154600,8097271370,2755,2755,2755,2755,0
|
|
20240221,154500,8097271370,2755,2755,2755,2755,0
|
|
20240221,154400,8097271370,2755,2755,2755,2755,0
|
|
20240221,154300,8097271370,2755,2755,2755,2755,0
|
|
20240221,154200,8097271370,2755,2755,2755,2755,0
|
|
20240221,154100,8097271370,2755,2755,2755,2755,0
|
|
20240221,154000,8097271370,2755,2755,2755,2755,0
|
|
20240221,153900,8097271370,2755,2755,2755,2755,268987
|
|
20240221,153800,8097271370,2755,2755,2755,2755,0
|
|
20240221,153700,8097271370,2755,2755,2755,2755,0
|
|
20240221,153600,8097271370,2755,2755,2755,2755,0
|
|
20240221,153500,8097271370,2755,2755,2755,2755,0
|
|
20240221,153400,8097271370,2755,2755,2755,2755,0
|
|
20240221,153300,8097271370,2755,2755,2755,2755,0
|
|
20240221,153200,8097271370,2755,2755,2755,2755,0
|
|
20240221,153100,8097271370,2755,2755,2755,2755,0
|
|
20240221,153000,8097271370,2755,2755,2755,2755,268987
|
|
20240221,152900,7356212185,2695,2695,2695,2695,0
|
|
20240221,152800,7356212185,2695,2695,2695,2695,0
|
|
20240221,152700,7356212185,2695,2695,2695,2695,0
|
|
20240221,152600,7356212185,2695,2695,2695,2695,0
|
|
20240221,152500,7356212185,2695,2695,2695,2695,0
|
|
20240221,152400,7356212185,2695,2695,2695,2695,0
|
|
20240221,152300,7356212185,2695,2695,2695,2695,0
|
|
20240221,152200,7356212185,2695,2695,2695,2695,0
|
|
20240221,152100,7356212185,2695,2695,2695,2695,0
|
|
20240221,152000,7356212185,2695,2695,2695,2695,0
|
|
20240221,151900,7356212185,2695,2680,2715,2665,267850
|
|
20240221,151800,6633983035,2685,2685,2705,2650,190533
|
|
20240221,151700,6125774855,2685,2670,2740,2635,369106
|
|
20240221,151600,5135352385,2670,2620,2680,2590,260623
|
|
20240221,151500,4448633070,2635,2595,2640,2540,143160
|
|
20240221,151400,4077662310,2595,2550,2610,2535,158531
|
|
20240221,151300,3669241685,2555,2530,2600,2485,152943
|
|
20240221,151200,3279263080,2535,2435,2555,2435,194243
|
|
20240221,151100,2791610310,2450,2435,2450,2425,37556
|
|
20240221,151000,2700101285,2430,2410,2430,2410,24908
|
|
20240221,150900,2639793725,2415,2415,2415,2410,2571
|
|
20240221,150800,2633591890,2415,2415,2420,2410,1058
|
|
20240221,150700,2631033030,2420,2410,2420,2410,2758
|
|
20240221,150600,2624372605,2410,2410,2415,2410,913
|
|
20240221,150500,2622172225,2410,2415,2415,2410,757
|
|
20240221,150400,2620346325,2415,2415,2415,2410,1814
|
|
20240221,150300,2615971920,2410,2415,2415,2410,1787
|
|
20240221,150200,2611660175,2415,2415,2415,2415,10
|
|
20240221,150100,2611636025,2415,2415,2415,2415,361
|
|
20240221,150000,2610764210,2415,2410,2415,2410,2356
|
|
20240221,145900,2605086145,2415,2410,2415,2405,877
|
|
20240221,145800,2602972575,2410,2410,2410,2410,1504
|
|
20240221,145700,2599347935,2410,2410,2410,2410,503
|
|
20240221,145600,2598135705,2410,2415,2415,2410,5275
|
|
20240221,145500,2585412955,2410,2410,2410,2410,6997
|
|
20240221,145400,2568550185,2410,2405,2410,2405,6249
|
|
20240221,145300,2553490100,2410,2410,2410,2405,1226
|
|
20240221,145200,2550541440,2410,2410,2410,2410,321
|
|
20240221,145100,2549767830,2415,2410,2415,2410,2033
|
|
20240221,145000,2544866800,2415,2410,2415,2410,2570
|
|
20240221,144900,2538673070,2415,2410,2415,2410,2739
|
|
20240221,144800,2532072070,2415,2415,2415,2415,57
|
|
20240221,144700,2531934415,2415,2410,2415,2405,1733
|
|
20240221,144600,2527759130,2410,2410,2410,2410,345
|
|
20240221,144500,2526927680,2405,2405,2415,2405,3712
|
|
20240221,144400,2517993020,2410,2410,2410,2405,2481
|
|
20240221,144300,2512014810,2410,2410,2410,2405,404
|
|
20240221,144200,2511041670,2410,2415,2415,2410,2477
|
|
20240221,144100,2505071835,2415,2415,2415,2415,51
|
|
20240221,144000,2504948670,2410,2420,2420,2410,2146
|
|
20240221,143900,2499776610,2410,2415,2415,2410,7615
|
|
20240221,143800,2481411460,2415,2415,2415,2415,580
|
|
20240221,143700,2480010760,2415,2415,2415,2415,300
|
|
20240221,143600,2479286260,2415,2415,2415,2415,6624
|
|
20240221,143500,2463289300,2415,2415,2415,2415,1205
|
|
20240221,143400,2460379225,2415,2415,2415,2415,171
|
|
20240221,143300,2459966260,2415,2415,2415,2415,1001
|
|
20240221,143200,2457548845,2415,2415,2415,2415,5873
|
|
20240221,143100,2443365550,2420,2420,2420,2420,3811
|
|
20240221,143000,2434142930,2425,2420,2425,2420,1623
|
|
20240221,142900,2430215155,2425,2425,2425,2425,2601
|
|
20240221,142800,2423907730,2425,2425,2425,2420,2634
|
|
20240221,142700,2417522405,2425,2420,2425,2415,5377
|
|
20240221,142600,2404497080,2420,2420,2425,2420,4305
|
|
20240221,142500,2394071480,2420,2415,2420,2415,3687
|
|
20240221,142400,2385156225,2415,2415,2415,2415,1129
|
|
20240221,142300,2382429690,2415,2415,2415,2410,1565
|
|
20240221,142200,2378652965,2415,2415,2415,2415,714
|
|
20240221,142100,2376928655,2410,2410,2410,2410,6420
|
|
20240221,142000,2361456455,2415,2415,2415,2415,683
|
|
20240221,141900,2359807010,2420,2415,2420,2415,34
|
|
20240221,141800,2359724880,2415,2415,2415,2410,647
|
|
20240221,141700,2358162620,2415,2415,2415,2415,1073
|
|
20240221,141600,2355571325,2415,2415,2415,2415,6020
|
|
20240221,141500,2341033025,2420,2415,2420,2415,207
|
|
20240221,141400,2340533115,2415,2415,2415,2410,1231
|
|
20240221,141300,2337560500,2415,2415,2415,2415,790
|
|
20240221,141200,2335652650,2415,2415,2415,2415,461
|
|
20240221,141100,2334539335,2415,2415,2415,2415,906
|
|
20240221,141000,2332351345,2415,2415,2415,2415,3
|
|
20240221,140900,2332344100,2410,2420,2420,2410,3229
|
|
20240221,140800,2324549555,2420,2420,2420,2420,0
|
|
20240221,140700,2324549555,2420,2420,2420,2420,3500
|
|
20240221,140600,2316079555,2415,2410,2420,2410,2257
|
|
20240221,140500,2310630205,2410,2410,2410,2410,318
|
|
20240221,140400,2309863825,2410,2410,2410,2410,1177
|
|
20240221,140300,2307027255,2410,2410,2410,2405,5154
|
|
20240221,140200,2294614985,2410,2410,2415,2410,380
|
|
20240221,140100,2293698875,2410,2410,2410,2410,785
|
|
20240221,140000,2291807025,2410,2415,2415,2405,23564
|
|
20240221,135900,2235011020,2420,2420,2420,2415,1845
|
|
20240221,135800,2230550870,2420,2415,2420,2410,1646
|
|
20240221,135700,2226575805,2415,2415,2415,2415,1667
|
|
20240221,135600,2222550000,2415,2415,2415,2410,8338
|
|
20240221,135500,2202430240,2415,2415,2415,2415,603
|
|
20240221,135400,2200973995,2415,2415,2415,2415,4
|
|
20240221,135300,2200964335,2410,2415,2415,2410,6116
|
|
20240221,135200,2186204370,2415,2420,2420,2415,3845
|
|
20240221,135100,2176917695,2420,2420,2420,2420,2897
|
|
20240221,135000,2169906955,2420,2420,2420,2420,988
|
|
20240221,134900,2167515995,2420,2420,2420,2420,949
|
|
20240221,134800,2165219415,2420,2420,2420,2420,3595
|
|
20240221,134700,2156519515,2420,2425,2425,2420,428
|
|
20240221,134600,2155482080,2425,2425,2425,2425,311
|
|
20240221,134500,2154727905,2425,2425,2425,2425,0
|
|
20240221,134400,2154727905,2425,2425,2425,2420,140
|
|
20240221,134300,2154388505,2425,2425,2425,2420,4321
|
|
20240221,134200,2143923305,2425,2425,2425,2420,62
|
|
20240221,134100,2143772965,2420,2420,2420,2420,454
|
|
20240221,134000,2142674285,2420,2425,2425,2420,836
|
|
20240221,133900,2140650165,2420,2420,2420,2420,0
|
|
20240221,133800,2140650165,2420,2420,2420,2420,1871
|
|
20240221,133700,2136122345,2420,2415,2420,2415,261
|
|
20240221,133600,2135490975,2420,2420,2420,2420,141
|
|
20240221,133500,2135149755,2420,2420,2420,2420,3557
|
|
20240221,133400,2126541815,2425,2420,2425,2420,234
|
|
20240221,133300,2125974465,2420,2420,2425,2420,104
|
|
20240221,133200,2125722780,2420,2420,2420,2415,3367
|
|
20240221,133100,2117579775,2415,2415,2420,2415,1256
|
|
20240221,133000,2114546505,2415,2415,2420,2410,7112
|
|
20240221,132900,2097397570,2415,2415,2415,2415,2337
|
|
20240221,132800,2091753715,2415,2415,2415,2415,10819
|
|
20240221,132700,2065625830,2415,2415,2415,2415,50
|
|
20240221,132600,2065505080,2420,2420,2420,2420,5404
|
|
20240221,132500,2052427400,2425,2420,2425,2420,3329
|
|
20240221,132400,2044371160,2420,2425,2425,2420,8211
|
|
20240221,132300,2024496780,2420,2425,2430,2420,2056
|
|
20240221,132200,2019511225,2425,2430,2430,2420,2149
|
|
20240221,132100,2014300115,2430,2425,2430,2425,151
|
|
20240221,132000,2013933930,2425,2425,2425,2425,200
|
|
20240221,131900,2013448930,2425,2430,2430,2425,307
|
|
20240221,131800,2012704420,2425,2420,2425,2420,900
|
|
20240221,131700,2010522870,2425,2420,2425,2420,74
|
|
20240221,131600,2010343480,2425,2420,2425,2420,689
|
|
20240221,131500,2008676060,2425,2425,2430,2425,2650
|
|
20240221,131400,2002248725,2430,2430,2430,2430,50
|
|
20240221,131300,2002127225,2430,2430,2430,2430,5
|
|
20240221,131200,2002115075,2430,2430,2430,2425,1110
|
|
20240221,131100,1999422775,2430,2430,2430,2425,72
|
|
20240221,131000,1999247915,2420,2425,2425,2420,2078
|
|
20240221,130900,1994214445,2425,2425,2430,2425,2103
|
|
20240221,130800,1989114655,2430,2430,2430,2430,1
|
|
20240221,130700,1989112225,2430,2430,2430,2425,1214
|
|
20240221,130600,1986162210,2430,2430,2430,2430,1516
|
|
20240221,130500,1982478330,2430,2430,2430,2430,56
|
|
20240221,130400,1982342250,2430,2430,2430,2430,10
|
|
20240221,130300,1982317950,2425,2420,2425,2420,1920
|
|
20240221,130200,1977666745,2420,2435,2435,2420,20340
|
|
20240221,130100,1928376385,2435,2435,2435,2435,11880
|
|
20240221,130000,1899448585,2435,2435,2435,2435,104
|
|
20240221,125900,1899195345,2430,2430,2430,2425,1007
|
|
20240221,125800,1896750505,2430,2425,2430,2425,1873
|
|
20240221,125700,1892203475,2425,2425,2430,2425,3616
|
|
20240221,125600,1883434175,2425,2430,2430,2425,14209
|
|
20240221,125500,1848909070,2435,2435,2440,2435,795
|
|
20240221,125400,1846970745,2430,2435,2440,2430,2052
|
|
20240221,125300,1841979620,2440,2435,2440,2430,6245
|
|
20240221,125200,1826773095,2440,2440,2440,2440,13701
|
|
20240221,125100,1793342655,2445,2440,2445,2440,300
|
|
20240221,125000,1792610650,2440,2440,2440,2440,17
|
|
20240221,124900,1792569170,2435,2440,2440,2435,952
|
|
20240221,124800,1790249295,2435,2435,2435,2430,8651
|
|
20240221,124700,1769208705,2435,2435,2435,2435,176
|
|
20240221,124600,1768780145,2435,2435,2435,2435,423
|
|
20240221,124500,1767750140,2435,2430,2440,2430,914
|
|
20240221,124400,1765525285,2440,2440,2440,2430,10840
|
|
20240221,124300,1739130575,2440,2440,2440,2440,5298
|
|
20240221,124200,1726203455,2445,2445,2450,2445,1604
|
|
20240221,124100,1722281670,2445,2445,2445,2445,363
|
|
20240221,124000,1721394135,2445,2445,2445,2445,763
|
|
20240221,123900,1719528600,2445,2445,2450,2445,1119
|
|
20240221,123800,1716792425,2445,2445,2445,2440,320
|
|
20240221,123700,1716010070,2445,2445,2445,2445,1215
|
|
20240221,123600,1713039395,2450,2445,2450,2445,282
|
|
20240221,123500,1712349900,2440,2450,2450,2440,1292
|
|
20240221,123400,1709197335,2455,2455,2455,2440,1490
|
|
20240221,123300,1705560040,2440,2450,2450,2440,1417
|
|
20240221,123200,1702101790,2455,2455,2455,2455,1
|
|
20240221,123100,1702099335,2455,2455,2455,2455,0
|
|
20240221,123000,1702099335,2455,2445,2455,2445,826
|
|
20240221,122900,1700076505,2445,2440,2445,2440,751
|
|
20240221,122800,1698242060,2445,2445,2450,2445,871
|
|
20240221,122700,1696112350,2445,2450,2450,2445,451
|
|
20240221,122600,1695009400,2450,2450,2450,2450,180
|
|
20240221,122500,1694568400,2450,2445,2450,2445,408
|
|
20240221,122400,1693570835,2450,2455,2455,2450,3120
|
|
20240221,122300,1685926820,2450,2470,2470,2450,652
|
|
20240221,122200,1684325235,2470,2470,2470,2470,523
|
|
20240221,122100,1683033425,2475,2450,2475,2445,3854
|
|
20240221,122000,1673536680,2455,2455,2455,2455,9
|
|
20240221,121900,1673514585,2455,2450,2455,2445,50
|
|
20240221,121800,1673391905,2450,2450,2450,2450,823
|
|
20240221,121700,1671375555,2450,2445,2450,2445,216
|
|
20240221,121600,1670847430,2445,2445,2450,2445,646
|
|
20240221,121500,1669267440,2455,2455,2455,2450,2350
|
|
20240221,121400,1663507425,2455,2455,2455,2455,13
|
|
20240221,121300,1663475510,2450,2450,2450,2450,124
|
|
20240221,121200,1663171710,2445,2450,2450,2445,210
|
|
20240221,121100,1662657850,2445,2445,2445,2445,415
|
|
20240221,121000,1661643175,2445,2445,2445,2445,0
|
|
20240221,120900,1661643175,2445,2450,2450,2445,2855
|
|
20240221,120800,1654662695,2445,2450,2450,2445,5565
|
|
20240221,120700,1641032520,2455,2455,2455,2450,330
|
|
20240221,120600,1640224005,2455,2455,2455,2455,1144
|
|
20240221,120500,1637415485,2460,2460,2460,2460,828
|
|
20240221,120400,1635378605,2460,2460,2465,2460,426
|
|
20240221,120300,1634330640,2455,2460,2460,2455,1053
|
|
20240221,120200,1631740525,2460,2460,2460,2460,0
|
|
20240221,120100,1631740525,2460,2465,2465,2455,2005
|
|
20240221,120000,1626818170,2455,2455,2455,2455,0
|
|
20240221,115900,1626818170,2455,2455,2455,2455,578
|
|
20240221,115800,1625399180,2465,2465,2465,2465,1
|
|
20240221,115700,1625396715,2455,2455,2455,2455,1320
|
|
20240221,115600,1622156115,2455,2455,2455,2455,367
|
|
20240221,115500,1621255130,2455,2460,2460,2455,5370
|
|
20240221,115400,1608061780,2455,2460,2460,2455,3795
|
|
20240221,115300,1598733760,2470,2460,2470,2460,238
|
|
20240221,115200,1598148240,2460,2465,2465,2460,3711
|
|
20240221,115100,1589010645,2470,2465,2470,2465,1074
|
|
20240221,115000,1586360735,2470,2470,2470,2470,509
|
|
20240221,114900,1585103505,2470,2470,2470,2470,20
|
|
20240221,114800,1585054105,2470,2465,2470,2465,252
|
|
20240221,114700,1584432875,2460,2460,2465,2460,270
|
|
20240221,114600,1583768175,2465,2465,2465,2465,2
|
|
20240221,114500,1583763245,2465,2465,2465,2465,540
|
|
20240221,114400,1582432145,2460,2460,2460,2460,0
|
|
20240221,114300,1582432145,2460,2460,2460,2460,0
|
|
20240221,114200,1582432145,2460,2460,2460,2460,76
|
|
20240221,114100,1582245185,2460,2460,2460,2460,668
|
|
20240221,114000,1580601905,2460,2460,2460,2460,714
|
|
20240221,113900,1578845465,2460,2460,2460,2460,21
|
|
20240221,113800,1578793805,2460,2455,2460,2455,204
|
|
20240221,113700,1578292685,2455,2455,2455,2455,102
|
|
20240221,113600,1578042275,2455,2460,2460,2455,217
|
|
20240221,113500,1577509515,2460,2460,2460,2460,500
|
|
20240221,113400,1576279515,2460,2465,2465,2460,793
|
|
20240221,113300,1574328715,2465,2460,2465,2460,351
|
|
20240221,113200,1573464000,2460,2460,2460,2460,105
|
|
20240221,113100,1573205700,2460,2460,2460,2460,651
|
|
20240221,113000,1571604240,2460,2465,2465,2460,11622
|
|
20240221,112900,1543009935,2465,2470,2470,2465,1507
|
|
20240221,112800,1539291645,2470,2470,2470,2470,101
|
|
20240221,112700,1539042175,2470,2470,2470,2470,275
|
|
20240221,112600,1538362925,2470,2470,2470,2470,518
|
|
20240221,112500,1537083465,2470,2460,2470,2460,1452
|
|
20240221,112400,1533505520,2465,2465,2465,2465,10
|
|
20240221,112300,1533480870,2465,2460,2465,2460,1085
|
|
20240221,112200,1530811725,2460,2460,2460,2460,0
|
|
20240221,112100,1530811725,2460,2460,2460,2460,1
|
|
20240221,112000,1530809265,2455,2455,2455,2455,96
|
|
20240221,111900,1530573585,2455,2450,2455,2450,204
|
|
20240221,111800,1530073765,2450,2450,2450,2450,6087
|
|
20240221,111700,1515160615,2450,2455,2455,2450,618
|
|
20240221,111600,1513646015,2450,2450,2455,2450,3215
|
|
20240221,111500,1505769245,2450,2450,2450,2445,7321
|
|
20240221,111400,1487867985,2450,2445,2450,2445,1601
|
|
20240221,111300,1483945740,2450,2450,2450,2445,1383
|
|
20240221,111200,1480564265,2450,2450,2450,2450,266
|
|
20240221,111100,1479912565,2450,2450,2450,2445,1183
|
|
20240221,111000,1477014230,2450,2455,2455,2450,2313
|
|
20240221,110900,1471347025,2450,2455,2455,2450,7187
|
|
20240221,110800,1453736445,2450,2460,2460,2450,6066
|
|
20240221,110700,1438834445,2460,2460,2460,2455,431
|
|
20240221,110600,1437774225,2455,2455,2455,2450,4469
|
|
20240221,110500,1426824180,2455,2455,2455,2455,8231
|
|
20240221,110400,1406617075,2460,2470,2470,2460,6097
|
|
20240221,110300,1391612695,2470,2470,2470,2470,299
|
|
20240221,110200,1390874165,2470,2470,2470,2470,374
|
|
20240221,110100,1389950385,2460,2465,2465,2460,594
|
|
20240221,110000,1388486370,2470,2465,2475,2460,2745
|
|
20240221,105900,1381710630,2465,2460,2465,2460,2785
|
|
20240221,105800,1374850350,2460,2460,2460,2460,1
|
|
20240221,105700,1374847890,2460,2460,2460,2460,125
|
|
20240221,105600,1374540390,2460,2470,2470,2460,2207
|
|
20240221,105500,1369104035,2470,2470,2470,2470,13
|
|
20240221,105400,1369071925,2465,2465,2465,2465,211
|
|
20240221,105300,1368551810,2465,2465,2465,2465,2931
|
|
20240221,105200,1361326895,2470,2465,2470,2465,1617
|
|
20240221,105100,1357335465,2465,2465,2465,2465,761
|
|
20240221,105000,1355459600,2465,2470,2470,2460,4247
|
|
20240221,104900,1344977050,2475,2470,2475,2470,121
|
|
20240221,104800,1344677975,2475,2475,2475,2470,624
|
|
20240221,104700,1343133670,2470,2475,2475,2470,1301
|
|
20240221,104600,1339914695,2475,2470,2475,2470,52
|
|
20240221,104500,1339786245,2470,2470,2470,2470,2737
|
|
20240221,104400,1333025855,2470,2470,2470,2465,674
|
|
20240221,104300,1331364325,2470,2470,2470,2470,80
|
|
20240221,104200,1331166725,2470,2470,2470,2465,2719
|
|
20240221,104100,1324460915,2470,2480,2480,2470,11386
|
|
20240221,104000,1296298930,2475,2480,2480,2475,269
|
|
20240221,103900,1295633150,2475,2475,2475,2475,182
|
|
20240221,103800,1295182700,2475,2470,2480,2470,932
|
|
20240221,103700,1292878590,2465,2465,2470,2465,4769
|
|
20240221,103600,1281122705,2460,2460,2460,2460,0
|
|
20240221,103500,1281122705,2460,2460,2460,2460,2219
|
|
20240221,103400,1275663965,2460,2460,2465,2460,3353
|
|
20240221,103300,1267415360,2460,2465,2465,2460,1793
|
|
20240221,103200,1262995620,2465,2465,2465,2465,1835
|
|
20240221,103100,1258472345,2465,2465,2465,2465,1578
|
|
20240221,103000,1254582575,2465,2470,2470,2465,759
|
|
20240221,102900,1252711145,2470,2470,2470,2465,2385
|
|
20240221,102800,1246825585,2470,2470,2470,2470,30
|
|
20240221,102700,1246751485,2470,2475,2475,2465,704
|
|
20240221,102600,1245009120,2475,2475,2480,2475,189
|
|
20240221,102500,1244541340,2480,2465,2480,2465,1053
|
|
20240221,102400,1241945465,2465,2465,2465,2465,57
|
|
20240221,102300,1241804960,2460,2460,2460,2455,3780
|
|
20240221,102200,1232510545,2460,2465,2465,2460,6227
|
|
20240221,102100,1217190625,2460,2460,2465,2460,1133
|
|
20240221,102000,1214398110,2465,2460,2465,2460,814
|
|
20240221,101900,1212393565,2460,2460,2465,2460,2054
|
|
20240221,101800,1207337460,2465,2465,2465,2465,6300
|
|
20240221,101700,1191807960,2470,2465,2470,2465,1717
|
|
20240221,101600,1187567805,2465,2460,2465,2460,3265
|
|
20240221,101500,1179532505,2460,2465,2465,2460,431
|
|
20240221,101400,1178470095,2460,2470,2470,2460,2025
|
|
20240221,101300,1173487245,2465,2465,2465,2465,2110
|
|
20240221,101200,1168286095,2465,2460,2465,2460,870
|
|
20240221,101100,1166142045,2465,2465,2465,2465,2112
|
|
20240221,101000,1160935965,2465,2470,2470,2465,2602
|
|
20240221,100900,1154522005,2465,2465,2465,2465,7061
|
|
20240221,100800,1137116640,2475,2475,2475,2470,4399
|
|
20240221,100700,1126251025,2470,2475,2480,2470,2267
|
|
20240221,100600,1120651445,2475,2480,2480,2475,2359
|
|
20240221,100500,1114805125,2475,2475,2480,2475,1257
|
|
20240221,100400,1111692980,2475,2480,2480,2475,4895
|
|
20240221,100300,1099577030,2475,2480,2480,2475,313
|
|
20240221,100200,1098802345,2470,2480,2480,2470,14680
|
|
20240221,100100,1062502840,2480,2470,2480,2470,22
|
|
20240221,100000,1062448380,2480,2475,2480,2470,1585
|
|
20240221,095900,1058526795,2475,2475,2475,2475,4008
|
|
20240221,095800,1048606995,2475,2475,2480,2470,1130
|
|
20240221,095700,1045810070,2480,2470,2480,2470,637
|
|
20240221,095600,1044236205,2470,2475,2475,2470,499
|
|
20240221,095500,1043003610,2475,2470,2475,2470,506
|
|
20240221,095400,1041753785,2470,2470,2470,2465,2075
|
|
20240221,095300,1036631035,2475,2475,2475,2475,1000
|
|
20240221,095200,1034156035,2475,2460,2475,2460,1493
|
|
20240221,095100,1030481655,2465,2460,2465,2460,1654
|
|
20240221,095000,1026410815,2460,2465,2465,2460,3986
|
|
20240221,094900,1016599325,2460,2470,2470,2460,2617
|
|
20240221,094800,1010147585,2470,2460,2470,2460,1586
|
|
20240221,094700,1006241465,2460,2460,2465,2455,7743
|
|
20240221,094600,987197185,2460,2460,2460,2455,9150
|
|
20240221,094500,964724550,2460,2465,2465,2455,5813
|
|
20240221,094400,950416615,2470,2465,2470,2465,780
|
|
20240221,094300,948493865,2465,2465,2470,2455,11181
|
|
20240221,094200,920994225,2465,2475,2475,2465,19551
|
|
20240221,094100,872720780,2470,2470,2475,2470,2020
|
|
20240221,094000,867726130,2475,2475,2480,2470,8841
|
|
20240221,093900,845871475,2475,2475,2475,2470,1579
|
|
20240221,093800,841970135,2480,2475,2480,2475,6790
|
|
20240221,093700,825164865,2475,2480,2480,2475,1580
|
|
20240221,093600,821254265,2480,2480,2480,2475,13743
|
|
20240221,093500,787220880,2480,2475,2480,2475,732
|
|
20240221,093400,785405530,2475,2480,2485,2475,4530
|
|
20240221,093300,774174625,2480,2475,2480,2475,1755
|
|
20240221,093200,769827385,2475,2480,2480,2475,4971
|
|
20240221,093100,757513700,2480,2475,2485,2475,1925
|
|
20240221,093000,752744225,2475,2480,2480,2475,3368
|
|
20240221,092900,744395160,2480,2485,2490,2475,5745
|
|
20240221,092800,730158050,2485,2475,2485,2475,12344
|
|
20240221,092700,699592920,2475,2485,2485,2475,21245
|
|
20240221,092600,646874845,2485,2490,2490,2480,7954
|
|
20240221,092500,627097005,2490,2490,2495,2480,11272
|
|
20240221,092400,599093140,2490,2500,2505,2485,713
|
|
20240221,092300,597319520,2485,2490,2495,2485,8890
|
|
20240221,092200,575217420,2490,2500,2505,2485,20861
|
|
20240221,092100,523303750,2505,2495,2505,2495,2758
|
|
20240221,092000,516420585,2495,2490,2500,2490,5618
|
|
20240221,091900,502427205,2495,2500,2505,2490,5255
|
|
20240221,091800,489308220,2495,2500,2500,2485,27102
|
|
20240221,091700,421762400,2500,2505,2505,2500,10289
|
|
20240221,091600,396039150,2505,2505,2510,2500,3585
|
|
20240221,091500,387057905,2505,2510,2510,2505,2548
|
|
20240221,091400,380675000,2510,2510,2510,2505,5631
|
|
20240221,091300,366549655,2510,2525,2525,2510,6297
|
|
20240221,091200,350707670,2525,2530,2530,2520,3790
|
|
20240221,091100,341152065,2530,2510,2550,2510,10029
|
|
20240221,091000,315758435,2505,2505,2510,2505,2046
|
|
20240221,090900,310633095,2505,2510,2515,2500,3436
|
|
20240221,090800,302027320,2500,2495,2505,2495,3116
|
|
20240221,090700,294238835,2495,2500,2500,2490,4988
|
|
20240221,090600,281801925,2500,2500,2505,2495,17317
|
|
20240221,090500,238547900,2500,2500,2520,2500,8472
|
|
20240221,090400,217308630,2500,2515,2515,2500,12250
|
|
20240221,090300,186652910,2515,2510,2520,2505,1465
|
|
20240221,090200,182972040,2510,2515,2515,2495,20795
|
|
20240221,090100,130897935,2520,2500,2520,2495,9296
|
|
20240221,090000,107590115,2500,2535,2540,2500,42138
|