577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,183300,32777721900,2595,2595,2595,2595,0
|
|
20240221,183200,32777721900,2595,2595,2595,2595,0
|
|
20240221,183100,32777721900,2595,2595,2595,2595,0
|
|
20240221,183000,32777721900,2595,2595,2595,2595,0
|
|
20240221,182900,32777721900,2595,2595,2595,2595,0
|
|
20240221,182800,32777721900,2595,2595,2595,2595,0
|
|
20240221,182700,32777721900,2595,2595,2595,2595,0
|
|
20240221,182600,32777721900,2595,2595,2595,2595,0
|
|
20240221,182500,32777721900,2595,2595,2595,2595,0
|
|
20240221,182400,32777721900,2595,2595,2595,2595,0
|
|
20240221,182300,32777721900,2595,2595,2595,2595,0
|
|
20240221,182200,32777721900,2595,2595,2595,2595,0
|
|
20240221,182100,32777721900,2595,2595,2595,2595,0
|
|
20240221,182000,32777721900,2595,2595,2595,2595,0
|
|
20240221,181900,32777721900,2595,2595,2595,2595,0
|
|
20240221,181800,32777721900,2595,2595,2595,2595,0
|
|
20240221,181700,32777721900,2595,2595,2595,2595,0
|
|
20240221,181600,32777721900,2595,2595,2595,2595,0
|
|
20240221,181500,32777721900,2595,2595,2595,2595,0
|
|
20240221,181400,32777721900,2595,2595,2595,2595,0
|
|
20240221,181300,32777721900,2595,2595,2595,2595,0
|
|
20240221,181200,32777721900,2595,2595,2595,2595,0
|
|
20240221,181100,32777721900,2595,2595,2595,2595,0
|
|
20240221,181000,32777721900,2595,2595,2595,2595,0
|
|
20240221,180900,32777721900,2595,2595,2595,2595,0
|
|
20240221,180800,32777721900,2595,2595,2595,2595,0
|
|
20240221,180700,32777721900,2595,2595,2595,2595,0
|
|
20240221,180600,32777721900,2595,2595,2595,2595,0
|
|
20240221,180500,32777721900,2595,2595,2595,2595,0
|
|
20240221,180400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,180300,32777721900,2595,2595,2595,2595,0
|
|
20240221,180200,32777721900,2595,2595,2595,2595,0
|
|
20240221,180100,32777721900,2595,2595,2595,2595,0
|
|
20240221,180000,32777721900,2595,2595,2595,2595,0
|
|
20240221,175900,32777721900,2595,2595,2595,2595,0
|
|
20240221,175800,32777721900,2595,2595,2595,2595,0
|
|
20240221,175700,32777721900,2595,2595,2595,2595,0
|
|
20240221,175600,32777721900,2595,2595,2595,2595,0
|
|
20240221,175500,32777721900,2595,2595,2595,2595,0
|
|
20240221,175400,32777721900,2595,2595,2595,2595,0
|
|
20240221,175300,32777721900,2595,2595,2595,2595,0
|
|
20240221,175200,32777721900,2595,2595,2595,2595,0
|
|
20240221,175100,32777721900,2595,2595,2595,2595,0
|
|
20240221,175000,32777721900,2595,2595,2595,2595,0
|
|
20240221,174900,32777721900,2595,2595,2595,2595,0
|
|
20240221,174800,32777721900,2595,2595,2595,2595,0
|
|
20240221,174700,32777721900,2595,2595,2595,2595,0
|
|
20240221,174600,32777721900,2595,2595,2595,2595,0
|
|
20240221,174500,32777721900,2595,2595,2595,2595,0
|
|
20240221,174400,32777721900,2595,2595,2595,2595,0
|
|
20240221,174300,32777721900,2595,2595,2595,2595,0
|
|
20240221,174200,32777721900,2595,2595,2595,2595,0
|
|
20240221,174100,32777721900,2595,2595,2595,2595,0
|
|
20240221,174000,32777721900,2595,2595,2595,2595,0
|
|
20240221,173900,32777721900,2595,2595,2595,2595,0
|
|
20240221,173800,32777721900,2595,2595,2595,2595,0
|
|
20240221,173700,32777721900,2595,2595,2595,2595,0
|
|
20240221,173600,32777721900,2595,2595,2595,2595,0
|
|
20240221,173500,32777721900,2595,2595,2595,2595,0
|
|
20240221,173400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,173300,32777721900,2595,2595,2595,2595,0
|
|
20240221,173200,32777721900,2595,2595,2595,2595,0
|
|
20240221,173100,32777721900,2595,2595,2595,2595,0
|
|
20240221,173000,32777721900,2595,2595,2595,2595,0
|
|
20240221,172900,32777721900,2595,2595,2595,2595,0
|
|
20240221,172800,32777721900,2595,2595,2595,2595,0
|
|
20240221,172700,32777721900,2595,2595,2595,2595,0
|
|
20240221,172600,32777721900,2595,2595,2595,2595,0
|
|
20240221,172500,32777721900,2595,2595,2595,2595,0
|
|
20240221,172400,32777721900,2595,2595,2595,2595,0
|
|
20240221,172300,32777721900,2595,2595,2595,2595,0
|
|
20240221,172200,32777721900,2595,2595,2595,2595,0
|
|
20240221,172100,32777721900,2595,2595,2595,2595,0
|
|
20240221,172000,32777721900,2595,2595,2595,2595,0
|
|
20240221,171900,32777721900,2595,2595,2595,2595,0
|
|
20240221,171800,32777721900,2595,2595,2595,2595,0
|
|
20240221,171700,32777721900,2595,2595,2595,2595,0
|
|
20240221,171600,32777721900,2595,2595,2595,2595,0
|
|
20240221,171500,32777721900,2595,2595,2595,2595,0
|
|
20240221,171400,32777721900,2595,2595,2595,2595,0
|
|
20240221,171300,32777721900,2595,2595,2595,2595,0
|
|
20240221,171200,32777721900,2595,2595,2595,2595,0
|
|
20240221,171100,32777721900,2595,2595,2595,2595,0
|
|
20240221,171000,32777721900,2595,2595,2595,2595,0
|
|
20240221,170900,32777721900,2595,2595,2595,2595,0
|
|
20240221,170800,32777721900,2595,2595,2595,2595,0
|
|
20240221,170700,32777721900,2595,2595,2595,2595,0
|
|
20240221,170600,32777721900,2595,2595,2595,2595,0
|
|
20240221,170500,32777721900,2595,2595,2595,2595,0
|
|
20240221,170400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,170300,32777721900,2595,2595,2595,2595,0
|
|
20240221,170200,32777721900,2595,2595,2595,2595,0
|
|
20240221,170100,32777721900,2595,2595,2595,2595,0
|
|
20240221,170000,32777721900,2595,2595,2595,2595,0
|
|
20240221,165900,32777721900,2595,2595,2595,2595,0
|
|
20240221,165800,32777721900,2595,2595,2595,2595,0
|
|
20240221,165700,32777721900,2595,2595,2595,2595,0
|
|
20240221,165600,32777721900,2595,2595,2595,2595,0
|
|
20240221,165500,32777721900,2595,2595,2595,2595,0
|
|
20240221,165400,32777721900,2595,2595,2595,2595,0
|
|
20240221,165300,32777721900,2595,2595,2595,2595,0
|
|
20240221,165200,32777721900,2595,2595,2595,2595,0
|
|
20240221,165100,32777721900,2595,2595,2595,2595,0
|
|
20240221,165000,32777721900,2595,2595,2595,2595,0
|
|
20240221,164900,32777721900,2595,2595,2595,2595,0
|
|
20240221,164800,32777721900,2595,2595,2595,2595,0
|
|
20240221,164700,32777721900,2595,2595,2595,2595,0
|
|
20240221,164600,32777721900,2595,2595,2595,2595,0
|
|
20240221,164500,32777721900,2595,2595,2595,2595,0
|
|
20240221,164400,32777721900,2595,2595,2595,2595,0
|
|
20240221,164300,32777721900,2595,2595,2595,2595,0
|
|
20240221,164200,32777721900,2595,2595,2595,2595,0
|
|
20240221,164100,32777721900,2595,2595,2595,2595,0
|
|
20240221,164000,32777721900,2595,2595,2595,2595,0
|
|
20240221,163900,32777721900,2595,2595,2595,2595,0
|
|
20240221,163800,32777721900,2595,2595,2595,2595,0
|
|
20240221,163700,32777721900,2595,2595,2595,2595,0
|
|
20240221,163600,32777721900,2595,2595,2595,2595,0
|
|
20240221,163500,32777721900,2595,2595,2595,2595,0
|
|
20240221,163400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,163300,32777721900,2595,2595,2595,2595,0
|
|
20240221,163200,32777721900,2595,2595,2595,2595,0
|
|
20240221,163100,32777721900,2595,2595,2595,2595,0
|
|
20240221,163000,32777721900,2595,2595,2595,2595,0
|
|
20240221,162900,32777721900,2595,2595,2595,2595,0
|
|
20240221,162800,32777721900,2595,2595,2595,2595,0
|
|
20240221,162700,32777721900,2595,2595,2595,2595,0
|
|
20240221,162600,32777721900,2595,2595,2595,2595,0
|
|
20240221,162500,32777721900,2595,2595,2595,2595,0
|
|
20240221,162400,32777721900,2595,2595,2595,2595,0
|
|
20240221,162300,32777721900,2595,2595,2595,2595,0
|
|
20240221,162200,32777721900,2595,2595,2595,2595,0
|
|
20240221,162100,32777721900,2595,2595,2595,2595,0
|
|
20240221,162000,32777721900,2595,2595,2595,2595,0
|
|
20240221,161900,32777721900,2595,2595,2595,2595,0
|
|
20240221,161800,32777721900,2595,2595,2595,2595,0
|
|
20240221,161700,32777721900,2595,2595,2595,2595,0
|
|
20240221,161600,32777721900,2595,2595,2595,2595,0
|
|
20240221,161500,32777721900,2595,2595,2595,2595,0
|
|
20240221,161400,32777721900,2595,2595,2595,2595,0
|
|
20240221,161300,32777721900,2595,2595,2595,2595,0
|
|
20240221,161200,32777721900,2595,2595,2595,2595,0
|
|
20240221,161100,32777721900,2595,2595,2595,2595,0
|
|
20240221,161000,32777721900,2595,2595,2595,2595,0
|
|
20240221,160900,32777721900,2595,2595,2595,2595,0
|
|
20240221,160800,32777721900,2595,2595,2595,2595,0
|
|
20240221,160700,32777721900,2595,2595,2595,2595,0
|
|
20240221,160600,32777721900,2595,2595,2595,2595,0
|
|
20240221,160500,32777721900,2595,2595,2595,2595,0
|
|
20240221,160400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,160300,32777721900,2595,2595,2595,2595,0
|
|
20240221,160200,32777721900,2595,2595,2595,2595,0
|
|
20240221,160100,32777721900,2595,2595,2595,2595,0
|
|
20240221,160000,32777721900,2595,2595,2595,2595,0
|
|
20240221,155900,32777721900,2595,2595,2595,2595,0
|
|
20240221,155800,32777721900,2595,2595,2595,2595,0
|
|
20240221,155700,32777721900,2595,2595,2595,2595,0
|
|
20240221,155600,32777721900,2595,2595,2595,2595,0
|
|
20240221,155500,32777721900,2595,2595,2595,2595,0
|
|
20240221,155400,32777721900,2595,2595,2595,2595,0
|
|
20240221,155300,32777721900,2595,2595,2595,2595,0
|
|
20240221,155200,32777721900,2595,2595,2595,2595,0
|
|
20240221,155100,32777721900,2595,2595,2595,2595,0
|
|
20240221,155000,32777721900,2595,2595,2595,2595,0
|
|
20240221,154900,32777721900,2595,2595,2595,2595,0
|
|
20240221,154800,32777721900,2595,2595,2595,2595,0
|
|
20240221,154700,32777721900,2595,2595,2595,2595,0
|
|
20240221,154600,32777721900,2595,2595,2595,2595,0
|
|
20240221,154500,32777721900,2595,2595,2595,2595,0
|
|
20240221,154400,32777721900,2595,2595,2595,2595,0
|
|
20240221,154300,32777721900,2595,2595,2595,2595,0
|
|
20240221,154200,32777721900,2595,2595,2595,2595,0
|
|
20240221,154100,32777721900,2595,2595,2595,2595,0
|
|
20240221,154000,32777721900,2595,2595,2595,2595,0
|
|
20240221,153900,32777721900,2595,2595,2595,2595,0
|
|
20240221,153800,32777721900,2595,2595,2595,2595,0
|
|
20240221,153700,32777721900,2595,2595,2595,2595,0
|
|
20240221,153600,32777721900,2595,2595,2595,2595,0
|
|
20240221,153500,32777721900,2595,2595,2595,2595,0
|
|
20240221,153400,32777721900,2595,2595,2595,2595,95378
|
|
20240221,153300,32777721900,2595,2595,2595,2595,0
|
|
20240221,153200,32777721900,2595,2595,2595,2595,0
|
|
20240221,153100,32777721900,2595,2595,2595,2595,0
|
|
20240221,153000,32777721900,2595,2595,2595,2595,95378
|
|
20240221,152900,32530215990,2595,2595,2595,2595,0
|
|
20240221,152800,32530215990,2595,2595,2595,2595,0
|
|
20240221,152700,32530215990,2595,2595,2595,2595,0
|
|
20240221,152600,32530215990,2595,2595,2595,2595,0
|
|
20240221,152500,32530215990,2595,2595,2595,2595,0
|
|
20240221,152400,32530215990,2595,2595,2595,2595,0
|
|
20240221,152300,32530215990,2595,2595,2595,2595,0
|
|
20240221,152200,32530215990,2595,2595,2595,2595,0
|
|
20240221,152100,32530215990,2595,2595,2595,2595,0
|
|
20240221,152000,32530215990,2595,2595,2595,2595,0
|
|
20240221,151900,32530215990,2595,2590,2600,2590,53300
|
|
20240221,151800,32391955155,2595,2590,2595,2590,21543
|
|
20240221,151700,32336099845,2590,2585,2595,2585,25313
|
|
20240221,151600,32270456715,2590,2590,2590,2585,39431
|
|
20240221,151500,32168346450,2590,2580,2590,2580,43110
|
|
20240221,151400,32056934305,2580,2580,2585,2580,13251
|
|
20240221,151300,32022735810,2585,2575,2585,2575,15220
|
|
20240221,151200,31983474390,2575,2570,2575,2570,9576
|
|
20240221,151100,31958816960,2570,2570,2575,2565,14456
|
|
20240221,151000,31921698380,2570,2570,2575,2565,7405
|
|
20240221,150900,31902681040,2570,2570,2575,2570,10681
|
|
20240221,150800,31875224080,2570,2570,2575,2570,14833
|
|
20240221,150700,31837100170,2570,2580,2580,2570,11278
|
|
20240221,150600,31808105230,2580,2580,2580,2570,18073
|
|
20240221,150500,31761592435,2575,2580,2580,2570,16077
|
|
20240221,150400,31720230440,2580,2585,2585,2575,8759
|
|
20240221,150300,31697619415,2590,2580,2590,2580,19417
|
|
20240221,150200,31647429735,2580,2580,2585,2580,4615
|
|
20240221,150100,31635516795,2580,2580,2585,2575,8045
|
|
20240221,150000,31614753100,2580,2575,2585,2575,17658
|
|
20240221,145900,31569237735,2575,2575,2580,2565,10177
|
|
20240221,145800,31543024920,2575,2565,2575,2565,14800
|
|
20240221,145700,31504977515,2570,2570,2570,2560,6814
|
|
20240221,145600,31487509150,2560,2565,2570,2560,8215
|
|
20240221,145500,31466433845,2565,2570,2570,2565,6841
|
|
20240221,145400,31448864990,2570,2565,2570,2565,15327
|
|
20240221,145300,31409523800,2565,2570,2570,2565,4930
|
|
20240221,145200,31396860830,2570,2565,2575,2565,14248
|
|
20240221,145100,31360302210,2560,2565,2575,2560,9961
|
|
20240221,145000,31334784950,2565,2560,2575,2560,28341
|
|
20240221,144900,31262133360,2560,2560,2565,2555,27337
|
|
20240221,144800,31192143375,2560,2560,2565,2555,47569
|
|
20240221,144700,31070461230,2560,2560,2565,2560,34206
|
|
20240221,144600,30982866370,2560,2560,2565,2560,20098
|
|
20240221,144500,30931369735,2565,2565,2565,2560,19678
|
|
20240221,144400,30880942230,2565,2570,2570,2565,44727
|
|
20240221,144300,30766212095,2565,2565,2570,2565,2860
|
|
20240221,144200,30758869430,2570,2570,2570,2565,8303
|
|
20240221,144100,30737560840,2570,2570,2575,2565,18067
|
|
20240221,144000,30691194665,2570,2580,2580,2565,8559
|
|
20240221,143900,30669187160,2580,2575,2580,2570,27768
|
|
20240221,143800,30597776800,2575,2575,2575,2570,10540
|
|
20240221,143700,30570673310,2575,2570,2575,2570,10904
|
|
20240221,143600,30542623925,2570,2570,2575,2570,26670
|
|
20240221,143500,30474068610,2570,2565,2570,2565,7043
|
|
20240221,143400,30455996260,2565,2570,2570,2565,4350
|
|
20240221,143300,30444827525,2570,2575,2575,2570,7739
|
|
20240221,143200,30424934790,2570,2570,2575,2570,4141
|
|
20240221,143100,30414289915,2570,2570,2575,2570,6459
|
|
20240221,143000,30397690260,2570,2575,2575,2565,17351
|
|
20240221,142900,30353109000,2570,2575,2575,2570,8987
|
|
20240221,142800,30330011895,2570,2570,2575,2565,4812
|
|
20240221,142700,30317647030,2570,2570,2575,2565,16920
|
|
20240221,142600,30274180545,2570,2575,2575,2570,11789
|
|
20240221,142500,30243880840,2575,2575,2580,2565,17666
|
|
20240221,142400,30198507190,2575,2580,2580,2570,80196
|
|
20240221,142300,29992119440,2580,2580,2580,2575,5778
|
|
20240221,142200,29977239245,2580,2580,2585,2575,8684
|
|
20240221,142100,29954834000,2580,2580,2585,2580,26356
|
|
20240221,142000,29886834985,2580,2580,2580,2580,18810
|
|
20240221,141900,29838305185,2580,2580,2585,2580,5605
|
|
20240221,141800,29823836990,2580,2590,2590,2580,4668
|
|
20240221,141700,29811785620,2580,2585,2585,2580,8246
|
|
20240221,141600,29790483185,2580,2580,2585,2580,7057
|
|
20240221,141500,29772258080,2585,2585,2585,2585,5526
|
|
20240221,141400,29757973370,2585,2585,2585,2585,4975
|
|
20240221,141300,29745112995,2585,2585,2590,2585,4343
|
|
20240221,141200,29733884340,2585,2585,2590,2585,2420
|
|
20240221,141100,29727628395,2580,2585,2590,2580,11674
|
|
20240221,141000,29697463725,2580,2580,2585,2580,1883
|
|
20240221,140900,29692597860,2580,2585,2585,2580,2736
|
|
20240221,140800,29685534805,2585,2585,2585,2585,3066
|
|
20240221,140700,29677609195,2585,2585,2585,2580,3478
|
|
20240221,140600,29668619110,2585,2590,2595,2585,6252
|
|
20240221,140500,29652428630,2585,2595,2595,2580,6801
|
|
20240221,140400,29634870545,2585,2585,2595,2580,4886
|
|
20240221,140300,29622225340,2595,2590,2595,2585,24169
|
|
20240221,140200,29559714755,2590,2585,2590,2585,12590
|
|
20240221,140100,29527169100,2580,2590,2590,2580,9370
|
|
20240221,140000,29502991435,2580,2585,2595,2580,7205
|
|
20240221,135900,29484337665,2580,2590,2590,2580,16272
|
|
20240221,135800,29442348260,2590,2590,2590,2580,26289
|
|
20240221,135700,29374393575,2580,2585,2590,2580,7151
|
|
20240221,135600,29355932835,2585,2585,2590,2585,14954
|
|
20240221,135500,29317275195,2585,2585,2590,2585,15073
|
|
20240221,135400,29278310020,2590,2590,2590,2585,895
|
|
20240221,135300,29275994420,2590,2590,2590,2585,3482
|
|
20240221,135200,29266992610,2590,2590,2595,2585,8820
|
|
20240221,135100,29244182210,2590,2595,2600,2590,14843
|
|
20240221,135000,29205696935,2595,2595,2600,2595,4259
|
|
20240221,134900,29194640950,2595,2595,2600,2595,3625
|
|
20240221,134800,29185222105,2595,2600,2600,2595,3515
|
|
20240221,134700,29176086595,2600,2600,2605,2600,8489
|
|
20240221,134600,29154014265,2600,2595,2605,2595,16735
|
|
20240221,134500,29110505000,2595,2600,2600,2595,3671
|
|
20240221,134400,29100963540,2600,2600,2600,2590,11303
|
|
20240221,134300,29071611400,2595,2590,2600,2590,6863
|
|
20240221,134200,29053802260,2595,2590,2595,2590,5127
|
|
20240221,134100,29040502875,2590,2590,2595,2590,5474
|
|
20240221,134000,29026319400,2590,2590,2595,2590,2489
|
|
20240221,133900,29019864290,2590,2595,2595,2590,2824
|
|
20240221,133800,29012548520,2590,2590,2595,2585,10830
|
|
20240221,133700,28984495925,2590,2585,2590,2585,1077
|
|
20240221,133600,28981707830,2585,2585,2590,2585,11155
|
|
20240221,133500,28952871745,2580,2580,2580,2580,8003
|
|
20240221,133400,28932224005,2580,2585,2585,2580,2957
|
|
20240221,133300,28924593945,2580,2580,2585,2575,10266
|
|
20240221,133200,28898106120,2585,2585,2585,2580,3025
|
|
20240221,133100,28890292815,2585,2580,2585,2575,9378
|
|
20240221,133000,28866081705,2585,2580,2585,2580,7597
|
|
20240221,132900,28846479910,2580,2580,2585,2580,3195
|
|
20240221,132800,28838233100,2580,2575,2580,2575,4666
|
|
20240221,132700,28826197370,2580,2575,2580,2575,3189
|
|
20240221,132600,28817981980,2575,2585,2585,2575,9219
|
|
20240221,132500,28794213880,2585,2580,2585,2580,2867
|
|
20240221,132400,28786811785,2580,2580,2585,2580,1749
|
|
20240221,132300,28782292540,2580,2570,2580,2570,9498
|
|
20240221,132200,28757826480,2570,2575,2580,2570,14678
|
|
20240221,132100,28720076235,2575,2570,2580,2570,26416
|
|
20240221,132000,28651977675,2570,2575,2580,2570,21020
|
|
20240221,131900,28597904305,2580,2575,2580,2570,13433
|
|
20240221,131800,28563342330,2575,2580,2580,2575,26361
|
|
20240221,131700,28495456515,2580,2580,2585,2575,15166
|
|
20240221,131600,28456306300,2580,2580,2585,2580,13543
|
|
20240221,131500,28421362710,2585,2585,2585,2580,9000
|
|
20240221,131400,28398119065,2585,2580,2585,2580,5041
|
|
20240221,131300,28385088180,2580,2585,2585,2580,3921
|
|
20240221,131200,28374969770,2585,2580,2585,2580,3729
|
|
20240221,131100,28365338985,2585,2580,2585,2575,8078
|
|
20240221,131000,28344501915,2580,2580,2580,2580,30191
|
|
20240221,130900,28266609135,2580,2580,2585,2580,14753
|
|
20240221,130800,28228543680,2585,2580,2585,2580,14039
|
|
20240221,130700,28192294340,2585,2585,2585,2580,10010
|
|
20240221,130600,28166463860,2580,2590,2590,2580,13279
|
|
20240221,130500,28132147525,2585,2590,2595,2585,22976
|
|
20240221,130400,28072649080,2595,2595,2595,2590,3361
|
|
20240221,130300,28063943475,2590,2590,2595,2590,4608
|
|
20240221,130200,28052006435,2595,2595,2595,2590,3131
|
|
20240221,130100,28043884540,2590,2595,2595,2590,11246
|
|
20240221,130000,28014752815,2595,2590,2595,2590,17505
|
|
20240221,125900,27969410050,2595,2585,2595,2585,9066
|
|
20240221,125800,27945937510,2585,2585,2590,2585,3892
|
|
20240221,125700,27935876665,2585,2580,2590,2580,10273
|
|
20240221,125600,27909331170,2580,2585,2585,2580,13144
|
|
20240221,125500,27875391540,2585,2585,2590,2580,27647
|
|
20240221,125400,27803946425,2585,2585,2590,2585,9502
|
|
20240221,125300,27779383745,2585,2590,2590,2585,13064
|
|
20240221,125200,27745612545,2590,2590,2595,2585,13570
|
|
20240221,125100,27710474015,2590,2590,2595,2590,3429
|
|
20240221,125000,27701592760,2595,2590,2595,2590,6920
|
|
20240221,124900,27683669340,2590,2595,2595,2590,15813
|
|
20240221,124800,27642706775,2590,2595,2600,2590,5574
|
|
20240221,124700,27628246255,2600,2590,2600,2585,10399
|
|
20240221,124600,27601279900,2590,2595,2595,2585,7179
|
|
20240221,124500,27582698695,2590,2595,2595,2585,16131
|
|
20240221,124400,27540952945,2595,2590,2595,2585,22849
|
|
20240221,124300,27481811575,2590,2590,2595,2590,8307
|
|
20240221,124200,27460295945,2590,2595,2595,2590,12129
|
|
20240221,124100,27428867950,2595,2595,2600,2590,9267
|
|
20240221,124000,27404818250,2595,2595,2595,2595,26613
|
|
20240221,123900,27335757515,2595,2595,2600,2595,3828
|
|
20240221,123800,27325821355,2600,2600,2600,2595,38331
|
|
20240221,123700,27226209475,2595,2600,2600,2595,6135
|
|
20240221,123600,27210278475,2600,2600,2605,2595,7714
|
|
20240221,123500,27190228795,2600,2595,2600,2595,8640
|
|
20240221,123400,27167766945,2595,2600,2600,2595,5175
|
|
20240221,123300,27154321075,2600,2600,2600,2595,2468
|
|
20240221,123200,27147906275,2600,2600,2605,2600,4363
|
|
20240221,123100,27136560980,2600,2600,2605,2595,9675
|
|
20240221,123000,27111409300,2600,2605,2605,2600,12425
|
|
20240221,122900,27079097130,2600,2590,2605,2590,11874
|
|
20240221,122800,27048245490,2595,2585,2595,2585,36408
|
|
20240221,122700,26954029950,2585,2585,2590,2580,15012
|
|
20240221,122600,26915200190,2585,2585,2590,2580,16534
|
|
20240221,122500,26872457095,2585,2590,2590,2585,6136
|
|
20240221,122400,26856584220,2585,2590,2590,2585,4363
|
|
20240221,122300,26845285095,2590,2590,2595,2590,6642
|
|
20240221,122200,26828077045,2595,2585,2595,2580,55097
|
|
20240221,122100,26685558215,2590,2590,2595,2590,36520
|
|
20240221,122000,26590970915,2595,2590,2595,2590,4570
|
|
20240221,121900,26579134565,2590,2595,2600,2590,17210
|
|
20240221,121800,26534507415,2595,2590,2595,2590,8450
|
|
20240221,121700,26512590035,2590,2600,2600,2590,17567
|
|
20240221,121600,26467024285,2595,2600,2600,2595,3041
|
|
20240221,121500,26459132620,2600,2595,2600,2595,8079
|
|
20240221,121400,26438157220,2600,2595,2600,2595,6633
|
|
20240221,121300,26420932830,2595,2595,2600,2595,8501
|
|
20240221,121200,26398871690,2595,2595,2600,2595,12233
|
|
20240221,121100,26367114935,2595,2600,2605,2595,5321
|
|
20240221,121000,26353288170,2605,2600,2605,2595,10068
|
|
20240221,120900,26327111570,2600,2600,2600,2595,9990
|
|
20240221,120800,26301157980,2595,2595,2600,2595,15511
|
|
20240221,120700,26260893785,2595,2600,2600,2595,3520
|
|
20240221,120600,26251755880,2600,2595,2600,2595,4740
|
|
20240221,120500,26239451635,2600,2600,2600,2595,6139
|
|
20240221,120400,26223508430,2600,2600,2600,2595,5582
|
|
20240221,120300,26209012285,2600,2600,2600,2595,7342
|
|
20240221,120200,26189958130,2600,2600,2605,2600,12497
|
|
20240221,120100,26157465725,2600,2605,2605,2600,12199
|
|
20240221,120000,26125724560,2600,2605,2605,2600,2155
|
|
20240221,115900,26120110960,2605,2600,2605,2600,1991
|
|
20240221,115800,26114928665,2605,2600,2605,2600,7736
|
|
20240221,115700,26094804595,2605,2605,2605,2600,5337
|
|
20240221,115600,26080906235,2600,2605,2605,2600,8927
|
|
20240221,115500,26057672220,2605,2605,2605,2600,5711
|
|
20240221,115400,26042814820,2605,2605,2605,2600,11291
|
|
20240221,115300,26013429195,2605,2600,2605,2600,18571
|
|
20240221,115200,25965118270,2605,2605,2605,2600,2539
|
|
20240221,115100,25958511580,2605,2615,2615,2605,19113
|
|
20240221,115000,25908679460,2615,2615,2620,2610,33746
|
|
20240221,114900,25820448910,2615,2615,2615,2610,2456
|
|
20240221,114800,25814035540,2610,2605,2610,2605,17876
|
|
20240221,114700,25767382425,2610,2605,2610,2605,5359
|
|
20240221,114600,25753410935,2610,2605,2610,2600,5801
|
|
20240221,114500,25738299460,2605,2605,2605,2600,25971
|
|
20240221,114400,25670648090,2605,2605,2610,2605,2202
|
|
20240221,114300,25664903305,2610,2605,2610,2605,1949
|
|
20240221,114200,25659817910,2605,2615,2615,2605,4172
|
|
20240221,114100,25648928320,2615,2600,2620,2600,21170
|
|
20240221,114000,25593729080,2605,2600,2605,2600,14094
|
|
20240221,113900,25557073445,2600,2600,2605,2600,1140
|
|
20240221,113800,25554109350,2600,2595,2605,2595,4416
|
|
20240221,113700,25542632920,2605,2600,2605,2595,6351
|
|
20240221,113600,25526101500,2600,2595,2605,2595,5963
|
|
20240221,113500,25510613140,2600,2600,2605,2595,12655
|
|
20240221,113400,25477697255,2600,2600,2605,2600,2961
|
|
20240221,113300,25469989750,2600,2600,2605,2600,7797
|
|
20240221,113200,25449712690,2595,2595,2605,2595,7051
|
|
20240221,113100,25431388485,2595,2605,2605,2595,3234
|
|
20240221,113000,25422985730,2605,2605,2605,2595,5385
|
|
20240221,112900,25408981715,2605,2605,2605,2600,6757
|
|
20240221,112800,25391405475,2605,2610,2610,2600,8695
|
|
20240221,112700,25368750825,2610,2615,2615,2610,3397
|
|
20240221,112600,25359876175,2615,2605,2615,2605,15362
|
|
20240221,112500,25319799750,2605,2605,2610,2605,5913
|
|
20240221,112400,25304391630,2605,2610,2610,2605,3275
|
|
20240221,112300,25295852185,2610,2595,2610,2595,31025
|
|
20240221,112200,25215060845,2595,2595,2600,2590,9872
|
|
20240221,112100,25189455670,2595,2595,2600,2590,27874
|
|
20240221,112000,25117149020,2595,2595,2595,2590,13889
|
|
20240221,111900,25081107915,2595,2600,2600,2595,74229
|
|
20240221,111800,24888256525,2600,2600,2605,2600,4510
|
|
20240221,111700,24876521775,2605,2600,2605,2600,16727
|
|
20240221,111600,24833021145,2600,2605,2605,2600,10390
|
|
20240221,111500,24805992835,2600,2610,2610,2600,11700
|
|
20240221,111400,24775509680,2610,2610,2610,2605,6338
|
|
20240221,111300,24758989150,2610,2610,2610,2605,3468
|
|
20240221,111200,24749949815,2605,2610,2610,2605,25273
|
|
20240221,111100,24684111105,2605,2610,2610,2605,13028
|
|
20240221,111000,24650167480,2605,2610,2610,2605,26164
|
|
20240221,110900,24581996955,2610,2615,2615,2610,24980
|
|
20240221,110800,24516797390,2615,2615,2615,2610,6814
|
|
20240221,110700,24499009545,2610,2620,2620,2610,33341
|
|
20240221,110600,24411855630,2620,2615,2620,2615,17549
|
|
20240221,110500,24365885885,2615,2615,2620,2615,8248
|
|
20240221,110400,24344314900,2615,2615,2625,2615,6284
|
|
20240221,110300,24327862130,2620,2615,2625,2615,12953
|
|
20240221,110200,24293945385,2615,2615,2615,2610,25249
|
|
20240221,110100,24227943705,2615,2615,2615,2610,13893
|
|
20240221,110000,24191650770,2615,2610,2620,2610,8583
|
|
20240221,105900,24169208495,2610,2615,2625,2610,11058
|
|
20240221,105800,24140277145,2625,2625,2625,2615,68419
|
|
20240221,105700,23960961745,2620,2610,2625,2610,36890
|
|
20240221,105600,23864325985,2615,2615,2615,2610,10823
|
|
20240221,105500,23836039085,2610,2610,2615,2605,9419
|
|
20240221,105400,23811454440,2610,2610,2610,2605,10781
|
|
20240221,105300,23783322310,2610,2615,2615,2605,34458
|
|
20240221,105200,23693425170,2610,2615,2620,2610,20695
|
|
20240221,105100,23639352015,2620,2615,2620,2610,24594
|
|
20240221,105000,23575038960,2615,2615,2620,2615,8265
|
|
20240221,104900,23553416780,2615,2615,2620,2615,18818
|
|
20240221,104800,23504200675,2615,2625,2625,2615,32043
|
|
20240221,104700,23420277825,2625,2620,2630,2620,19714
|
|
20240221,104600,23368533455,2620,2615,2625,2615,22411
|
|
20240221,104500,23309838205,2615,2615,2620,2615,8108
|
|
20240221,104400,23288611295,2615,2615,2620,2615,6172
|
|
20240221,104300,23272453765,2615,2615,2620,2610,26111
|
|
20240221,104200,23204200375,2610,2615,2620,2610,11079
|
|
20240221,104100,23175251755,2615,2620,2625,2610,34204
|
|
20240221,104000,23085775860,2625,2630,2630,2620,48559
|
|
20240221,103900,22958458090,2630,2625,2630,2620,35004
|
|
20240221,103800,22866563925,2625,2620,2625,2615,8414
|
|
20240221,103700,22844515735,2620,2620,2625,2615,30639
|
|
20240221,103600,22764266725,2620,2620,2620,2615,41269
|
|
20240221,103500,22656235090,2620,2620,2625,2615,15074
|
|
20240221,103400,22616753695,2620,2610,2620,2610,56362
|
|
20240221,103300,22469302555,2610,2610,2615,2610,10146
|
|
20240221,103200,22442803430,2615,2610,2615,2610,8388
|
|
20240221,103100,22420902875,2615,2615,2615,2610,39210
|
|
20240221,103000,22318435735,2615,2610,2620,2610,18272
|
|
20240221,102900,22270691045,2615,2600,2620,2600,48285
|
|
20240221,102800,22144851230,2600,2590,2600,2590,44901
|
|
20240221,102700,22028257105,2590,2590,2595,2585,51726
|
|
20240221,102600,21894330375,2595,2595,2595,2585,82512
|
|
20240221,102500,21680657850,2590,2605,2610,2590,77726
|
|
20240221,102400,21478748595,2605,2620,2620,2605,133735
|
|
20240221,102300,21129549635,2620,2615,2620,2610,27378
|
|
20240221,102200,21057972995,2615,2620,2625,2610,50627
|
|
20240221,102100,20925583180,2620,2610,2625,2605,74370
|
|
20240221,102000,20731242365,2610,2610,2610,2600,26087
|
|
20240221,101900,20663292745,2600,2600,2610,2595,111417
|
|
20240221,101800,20373537275,2600,2610,2620,2600,107530
|
|
20240221,101700,20093482600,2610,2605,2610,2600,127009
|
|
20240221,101600,19762434725,2605,2625,2625,2600,287196
|
|
20240221,101500,19013289830,2620,2635,2640,2620,106766
|
|
20240221,101400,18732301330,2635,2640,2640,2635,46761
|
|
20240221,101300,18608985295,2640,2625,2645,2625,87298
|
|
20240221,101200,18379159975,2630,2635,2635,2625,122647
|
|
20240221,101100,18056466385,2630,2640,2650,2625,169683
|
|
20240221,101000,17609510930,2640,2645,2655,2640,110068
|
|
20240221,100900,17318256445,2640,2660,2660,2635,219433
|
|
20240221,100800,16737300135,2655,2665,2665,2645,219438
|
|
20240221,100700,16154827830,2660,2665,2680,2660,235273
|
|
20240221,100600,15527077575,2665,2710,2715,2660,571382
|
|
20240221,100500,13993880835,2710,2695,2720,2685,677471
|
|
20240221,100400,12163058025,2700,2670,2700,2670,397145
|
|
20240221,100300,11095926935,2680,2655,2680,2650,330033
|
|
20240221,100200,10215988270,2650,2640,2655,2635,175127
|
|
20240221,100100,9752611630,2635,2635,2640,2630,103975
|
|
20240221,100000,9478375855,2630,2620,2635,2615,102892
|
|
20240221,095900,9208381700,2625,2640,2640,2620,86564
|
|
20240221,095800,8980792040,2640,2640,2650,2630,220418
|
|
20240221,095700,8399121665,2645,2660,2670,2640,347937
|
|
20240221,095600,7476680630,2650,2645,2660,2635,321803
|
|
20240221,095500,6625381335,2640,2585,2640,2575,426036
|
|
20240221,095400,5514119170,2575,2580,2585,2575,81172
|
|
20240221,095300,5304747740,2580,2585,2590,2580,36755
|
|
20240221,095200,5209677945,2580,2590,2595,2580,90576
|
|
20240221,095100,4975313950,2590,2595,2595,2590,68393
|
|
20240221,095000,4797989540,2595,2595,2600,2585,184972
|
|
20240221,094900,4318184255,2600,2590,2600,2585,163482
|
|
20240221,094800,3894309290,2590,2580,2590,2575,95104
|
|
20240221,094700,3648616550,2580,2570,2580,2565,54457
|
|
20240221,094600,3508493230,2570,2560,2570,2560,33700
|
|
20240221,094500,3422076135,2565,2560,2565,2555,7839
|
|
20240221,094400,3402006125,2560,2565,2565,2555,19378
|
|
20240221,094300,3352387755,2565,2560,2565,2555,24050
|
|
20240221,094200,3290761480,2560,2560,2565,2555,21616
|
|
20240221,094100,3235376360,2560,2565,2570,2555,43726
|
|
20240221,094000,3123305990,2565,2580,2580,2565,87930
|
|
20240221,093900,2897262020,2580,2565,2580,2560,58671
|
|
20240221,093800,2746411430,2560,2550,2560,2540,33052
|
|
20240221,093700,2662039380,2545,2540,2550,2540,34204
|
|
20240221,093600,2575025165,2540,2540,2540,2535,8935
|
|
20240221,093500,2552331425,2540,2525,2540,2525,18968
|
|
20240221,093400,2504326705,2525,2525,2530,2520,6465
|
|
20240221,093300,2488013865,2525,2530,2530,2520,12666
|
|
20240221,093200,2456030860,2530,2530,2530,2525,16155
|
|
20240221,093100,2415210215,2530,2530,2530,2525,9477
|
|
20240221,093000,2391259065,2530,2520,2530,2520,13944
|
|
20240221,092900,2356050985,2520,2520,2525,2515,10781
|
|
20240221,092800,2328874680,2515,2520,2525,2515,18514
|
|
20240221,092700,2282237820,2520,2515,2520,2510,28447
|
|
20240221,092600,2210759705,2515,2515,2520,2510,20168
|
|
20240221,092500,2160038160,2515,2520,2520,2515,9634
|
|
20240221,092400,2135804600,2515,2515,2520,2515,13922
|
|
20240221,092300,2100790205,2515,2525,2525,2510,76189
|
|
20240221,092200,1909154950,2525,2525,2525,2520,7367
|
|
20240221,092100,1890580755,2525,2525,2530,2520,21762
|
|
20240221,092000,1835680715,2530,2540,2540,2520,37822
|
|
20240221,091900,1740135085,2535,2540,2540,2535,8134
|
|
20240221,091800,1719506280,2540,2535,2540,2535,15460
|
|
20240221,091700,1680296975,2535,2535,2550,2525,21508
|
|
20240221,091600,1625830090,2530,2540,2540,2525,44273
|
|
20240221,091500,1513758010,2540,2550,2555,2535,28470
|
|
20240221,091400,1441272550,2550,2555,2555,2540,18968
|
|
20240221,091300,1392974280,2555,2550,2555,2540,73728
|
|
20240221,091200,1205149995,2550,2545,2550,2540,18037
|
|
20240221,091100,1159194295,2545,2530,2545,2530,29714
|
|
20240221,091000,1083825065,2530,2535,2535,2530,19307
|
|
20240221,090900,1034924375,2535,2540,2540,2530,30932
|
|
20240221,090800,956555565,2530,2535,2535,2525,25196
|
|
20240221,090700,892817810,2535,2540,2540,2530,22727
|
|
20240221,090600,835220105,2540,2550,2550,2530,32388
|
|
20240221,090500,752796305,2550,2530,2550,2530,19674
|
|
20240221,090400,702785000,2530,2520,2540,2520,23925
|
|
20240221,090300,642201365,2520,2530,2530,2520,51705
|
|
20240221,090200,511617195,2530,2535,2550,2525,47502
|
|
20240221,090100,391324095,2535,2525,2550,2515,58132
|
|
20240221,090000,243976620,2525,2510,2530,2505,88870
|