577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,183300,11630084150,2525,2525,2525,2525,0
|
|
20240222,183200,11630084150,2525,2525,2525,2525,0
|
|
20240222,183100,11630084150,2525,2525,2525,2525,0
|
|
20240222,183000,11630084150,2525,2525,2525,2525,0
|
|
20240222,182900,11630084150,2525,2525,2525,2525,0
|
|
20240222,182800,11630084150,2525,2525,2525,2525,0
|
|
20240222,182700,11630084150,2525,2525,2525,2525,0
|
|
20240222,182600,11630084150,2525,2525,2525,2525,0
|
|
20240222,182500,11630084150,2525,2525,2525,2525,0
|
|
20240222,182400,11630084150,2525,2525,2525,2525,0
|
|
20240222,182300,11630084150,2525,2525,2525,2525,0
|
|
20240222,182200,11630084150,2525,2525,2525,2525,0
|
|
20240222,182100,11630084150,2525,2525,2525,2525,0
|
|
20240222,182000,11630084150,2525,2525,2525,2525,0
|
|
20240222,181900,11630084150,2525,2525,2525,2525,0
|
|
20240222,181800,11630084150,2525,2525,2525,2525,0
|
|
20240222,181700,11630084150,2525,2525,2525,2525,0
|
|
20240222,181600,11630084150,2525,2525,2525,2525,0
|
|
20240222,181500,11630084150,2525,2525,2525,2525,0
|
|
20240222,181400,11630084150,2525,2525,2525,2525,0
|
|
20240222,181300,11630084150,2525,2525,2525,2525,0
|
|
20240222,181200,11630084150,2525,2525,2525,2525,0
|
|
20240222,181100,11630084150,2525,2525,2525,2525,0
|
|
20240222,181000,11630084150,2525,2525,2525,2525,0
|
|
20240222,180900,11630084150,2525,2525,2525,2525,0
|
|
20240222,180800,11630084150,2525,2525,2525,2525,0
|
|
20240222,180700,11630084150,2525,2525,2525,2525,0
|
|
20240222,180600,11630084150,2525,2525,2525,2525,0
|
|
20240222,180500,11630084150,2525,2525,2525,2525,0
|
|
20240222,180400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,180300,11630084150,2525,2525,2525,2525,0
|
|
20240222,180200,11630084150,2525,2525,2525,2525,0
|
|
20240222,180100,11630084150,2525,2525,2525,2525,0
|
|
20240222,180000,11630084150,2525,2525,2525,2525,0
|
|
20240222,175900,11630084150,2525,2525,2525,2525,0
|
|
20240222,175800,11630084150,2525,2525,2525,2525,0
|
|
20240222,175700,11630084150,2525,2525,2525,2525,0
|
|
20240222,175600,11630084150,2525,2525,2525,2525,0
|
|
20240222,175500,11630084150,2525,2525,2525,2525,0
|
|
20240222,175400,11630084150,2525,2525,2525,2525,0
|
|
20240222,175300,11630084150,2525,2525,2525,2525,0
|
|
20240222,175200,11630084150,2525,2525,2525,2525,0
|
|
20240222,175100,11630084150,2525,2525,2525,2525,0
|
|
20240222,175000,11630084150,2525,2525,2525,2525,0
|
|
20240222,174900,11630084150,2525,2525,2525,2525,0
|
|
20240222,174800,11630084150,2525,2525,2525,2525,0
|
|
20240222,174700,11630084150,2525,2525,2525,2525,0
|
|
20240222,174600,11630084150,2525,2525,2525,2525,0
|
|
20240222,174500,11630084150,2525,2525,2525,2525,0
|
|
20240222,174400,11630084150,2525,2525,2525,2525,0
|
|
20240222,174300,11630084150,2525,2525,2525,2525,0
|
|
20240222,174200,11630084150,2525,2525,2525,2525,0
|
|
20240222,174100,11630084150,2525,2525,2525,2525,0
|
|
20240222,174000,11630084150,2525,2525,2525,2525,0
|
|
20240222,173900,11630084150,2525,2525,2525,2525,0
|
|
20240222,173800,11630084150,2525,2525,2525,2525,0
|
|
20240222,173700,11630084150,2525,2525,2525,2525,0
|
|
20240222,173600,11630084150,2525,2525,2525,2525,0
|
|
20240222,173500,11630084150,2525,2525,2525,2525,0
|
|
20240222,173400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,173300,11630084150,2525,2525,2525,2525,0
|
|
20240222,173200,11630084150,2525,2525,2525,2525,0
|
|
20240222,173100,11630084150,2525,2525,2525,2525,0
|
|
20240222,173000,11630084150,2525,2525,2525,2525,0
|
|
20240222,172900,11630084150,2525,2525,2525,2525,0
|
|
20240222,172800,11630084150,2525,2525,2525,2525,0
|
|
20240222,172700,11630084150,2525,2525,2525,2525,0
|
|
20240222,172600,11630084150,2525,2525,2525,2525,0
|
|
20240222,172500,11630084150,2525,2525,2525,2525,0
|
|
20240222,172400,11630084150,2525,2525,2525,2525,0
|
|
20240222,172300,11630084150,2525,2525,2525,2525,0
|
|
20240222,172200,11630084150,2525,2525,2525,2525,0
|
|
20240222,172100,11630084150,2525,2525,2525,2525,0
|
|
20240222,172000,11630084150,2525,2525,2525,2525,0
|
|
20240222,171900,11630084150,2525,2525,2525,2525,0
|
|
20240222,171800,11630084150,2525,2525,2525,2525,0
|
|
20240222,171700,11630084150,2525,2525,2525,2525,0
|
|
20240222,171600,11630084150,2525,2525,2525,2525,0
|
|
20240222,171500,11630084150,2525,2525,2525,2525,0
|
|
20240222,171400,11630084150,2525,2525,2525,2525,0
|
|
20240222,171300,11630084150,2525,2525,2525,2525,0
|
|
20240222,171200,11630084150,2525,2525,2525,2525,0
|
|
20240222,171100,11630084150,2525,2525,2525,2525,0
|
|
20240222,171000,11630084150,2525,2525,2525,2525,0
|
|
20240222,170900,11630084150,2525,2525,2525,2525,0
|
|
20240222,170800,11630084150,2525,2525,2525,2525,0
|
|
20240222,170700,11630084150,2525,2525,2525,2525,0
|
|
20240222,170600,11630084150,2525,2525,2525,2525,0
|
|
20240222,170500,11630084150,2525,2525,2525,2525,0
|
|
20240222,170400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,170300,11630084150,2525,2525,2525,2525,0
|
|
20240222,170200,11630084150,2525,2525,2525,2525,0
|
|
20240222,170100,11630084150,2525,2525,2525,2525,0
|
|
20240222,170000,11630084150,2525,2525,2525,2525,0
|
|
20240222,165900,11630084150,2525,2525,2525,2525,0
|
|
20240222,165800,11630084150,2525,2525,2525,2525,0
|
|
20240222,165700,11630084150,2525,2525,2525,2525,0
|
|
20240222,165600,11630084150,2525,2525,2525,2525,0
|
|
20240222,165500,11630084150,2525,2525,2525,2525,0
|
|
20240222,165400,11630084150,2525,2525,2525,2525,0
|
|
20240222,165300,11630084150,2525,2525,2525,2525,0
|
|
20240222,165200,11630084150,2525,2525,2525,2525,0
|
|
20240222,165100,11630084150,2525,2525,2525,2525,0
|
|
20240222,165000,11630084150,2525,2525,2525,2525,0
|
|
20240222,164900,11630084150,2525,2525,2525,2525,0
|
|
20240222,164800,11630084150,2525,2525,2525,2525,0
|
|
20240222,164700,11630084150,2525,2525,2525,2525,0
|
|
20240222,164600,11630084150,2525,2525,2525,2525,0
|
|
20240222,164500,11630084150,2525,2525,2525,2525,0
|
|
20240222,164400,11630084150,2525,2525,2525,2525,0
|
|
20240222,164300,11630084150,2525,2525,2525,2525,0
|
|
20240222,164200,11630084150,2525,2525,2525,2525,0
|
|
20240222,164100,11630084150,2525,2525,2525,2525,0
|
|
20240222,164000,11630084150,2525,2525,2525,2525,0
|
|
20240222,163900,11630084150,2525,2525,2525,2525,0
|
|
20240222,163800,11630084150,2525,2525,2525,2525,0
|
|
20240222,163700,11630084150,2525,2525,2525,2525,0
|
|
20240222,163600,11630084150,2525,2525,2525,2525,0
|
|
20240222,163500,11630084150,2525,2525,2525,2525,0
|
|
20240222,163400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,163300,11630084150,2525,2525,2525,2525,0
|
|
20240222,163200,11630084150,2525,2525,2525,2525,0
|
|
20240222,163100,11630084150,2525,2525,2525,2525,0
|
|
20240222,163000,11630084150,2525,2525,2525,2525,0
|
|
20240222,162900,11630084150,2525,2525,2525,2525,0
|
|
20240222,162800,11630084150,2525,2525,2525,2525,0
|
|
20240222,162700,11630084150,2525,2525,2525,2525,0
|
|
20240222,162600,11630084150,2525,2525,2525,2525,0
|
|
20240222,162500,11630084150,2525,2525,2525,2525,0
|
|
20240222,162400,11630084150,2525,2525,2525,2525,0
|
|
20240222,162300,11630084150,2525,2525,2525,2525,0
|
|
20240222,162200,11630084150,2525,2525,2525,2525,0
|
|
20240222,162100,11630084150,2525,2525,2525,2525,0
|
|
20240222,162000,11630084150,2525,2525,2525,2525,0
|
|
20240222,161900,11630084150,2525,2525,2525,2525,0
|
|
20240222,161800,11630084150,2525,2525,2525,2525,0
|
|
20240222,161700,11630084150,2525,2525,2525,2525,0
|
|
20240222,161600,11630084150,2525,2525,2525,2525,0
|
|
20240222,161500,11630084150,2525,2525,2525,2525,0
|
|
20240222,161400,11630084150,2525,2525,2525,2525,0
|
|
20240222,161300,11630084150,2525,2525,2525,2525,0
|
|
20240222,161200,11630084150,2525,2525,2525,2525,0
|
|
20240222,161100,11630084150,2525,2525,2525,2525,0
|
|
20240222,161000,11630084150,2525,2525,2525,2525,0
|
|
20240222,160900,11630084150,2525,2525,2525,2525,0
|
|
20240222,160800,11630084150,2525,2525,2525,2525,0
|
|
20240222,160700,11630084150,2525,2525,2525,2525,0
|
|
20240222,160600,11630084150,2525,2525,2525,2525,0
|
|
20240222,160500,11630084150,2525,2525,2525,2525,0
|
|
20240222,160400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,160300,11630084150,2525,2525,2525,2525,0
|
|
20240222,160200,11630084150,2525,2525,2525,2525,0
|
|
20240222,160100,11630084150,2525,2525,2525,2525,0
|
|
20240222,160000,11630084150,2525,2525,2525,2525,0
|
|
20240222,155900,11630084150,2525,2525,2525,2525,0
|
|
20240222,155800,11630084150,2525,2525,2525,2525,0
|
|
20240222,155700,11630084150,2525,2525,2525,2525,0
|
|
20240222,155600,11630084150,2525,2525,2525,2525,0
|
|
20240222,155500,11630084150,2525,2525,2525,2525,0
|
|
20240222,155400,11630084150,2525,2525,2525,2525,0
|
|
20240222,155300,11630084150,2525,2525,2525,2525,0
|
|
20240222,155200,11630084150,2525,2525,2525,2525,0
|
|
20240222,155100,11630084150,2525,2525,2525,2525,0
|
|
20240222,155000,11630084150,2525,2525,2525,2525,0
|
|
20240222,154900,11630084150,2525,2525,2525,2525,0
|
|
20240222,154800,11630084150,2525,2525,2525,2525,0
|
|
20240222,154700,11630084150,2525,2525,2525,2525,0
|
|
20240222,154600,11630084150,2525,2525,2525,2525,0
|
|
20240222,154500,11630084150,2525,2525,2525,2525,0
|
|
20240222,154400,11630084150,2525,2525,2525,2525,0
|
|
20240222,154300,11630084150,2525,2525,2525,2525,0
|
|
20240222,154200,11630084150,2525,2525,2525,2525,0
|
|
20240222,154100,11630084150,2525,2525,2525,2525,0
|
|
20240222,154000,11630084150,2525,2525,2525,2525,0
|
|
20240222,153900,11630084150,2525,2525,2525,2525,0
|
|
20240222,153800,11630084150,2525,2525,2525,2525,0
|
|
20240222,153700,11630084150,2525,2525,2525,2525,0
|
|
20240222,153600,11630084150,2525,2525,2525,2525,0
|
|
20240222,153500,11630084150,2525,2525,2525,2525,0
|
|
20240222,153400,11630084150,2525,2525,2525,2525,58476
|
|
20240222,153300,11630084150,2525,2525,2525,2525,0
|
|
20240222,153200,11630084150,2525,2525,2525,2525,0
|
|
20240222,153100,11630084150,2525,2525,2525,2525,0
|
|
20240222,153000,11630084150,2525,2525,2525,2525,58476
|
|
20240222,152900,11482432250,2530,2530,2530,2530,0
|
|
20240222,152800,11482432250,2530,2530,2530,2530,0
|
|
20240222,152700,11482432250,2530,2530,2530,2530,0
|
|
20240222,152600,11482432250,2530,2530,2530,2530,0
|
|
20240222,152500,11482432250,2530,2530,2530,2530,0
|
|
20240222,152400,11482432250,2530,2530,2530,2530,0
|
|
20240222,152300,11482432250,2530,2530,2530,2530,0
|
|
20240222,152200,11482432250,2530,2530,2530,2530,0
|
|
20240222,152100,11482432250,2530,2530,2530,2530,0
|
|
20240222,152000,11482432250,2530,2530,2530,2530,0
|
|
20240222,151900,11482432250,2530,2520,2530,2520,16112
|
|
20240222,151800,11441757695,2525,2525,2525,2520,11452
|
|
20240222,151700,11412854655,2520,2525,2525,2515,34065
|
|
20240222,151600,11327076820,2520,2525,2525,2520,11075
|
|
20240222,151500,11299165515,2525,2525,2525,2520,9171
|
|
20240222,151400,11276049885,2520,2515,2520,2515,8763
|
|
20240222,151300,11253995910,2520,2520,2520,2515,17217
|
|
20240222,151200,11210611270,2520,2520,2520,2515,3981
|
|
20240222,151100,11200585460,2520,2520,2520,2515,3330
|
|
20240222,151000,11192207820,2520,2520,2520,2515,3542
|
|
20240222,150900,11183285175,2520,2520,2520,2515,2952
|
|
20240222,150800,11175856610,2515,2520,2520,2515,3316
|
|
20240222,150700,11167511580,2520,2515,2520,2515,2683
|
|
20240222,150600,11160761825,2515,2520,2520,2515,11712
|
|
20240222,150500,11131285225,2520,2520,2520,2515,27170
|
|
20240222,150400,11062922735,2515,2520,2520,2515,13091
|
|
20240222,150300,11029940085,2515,2515,2520,2515,5326
|
|
20240222,150200,11016543305,2515,2520,2520,2515,24730
|
|
20240222,150100,10954347315,2515,2515,2520,2515,15141
|
|
20240222,150000,10916263605,2520,2515,2520,2515,4974
|
|
20240222,145900,10903752735,2515,2515,2525,2515,3682
|
|
20240222,145800,10894482935,2525,2515,2525,2515,24984
|
|
20240222,145700,10831592515,2520,2520,2520,2515,8667
|
|
20240222,145600,10809777540,2520,2515,2520,2515,9930
|
|
20240222,145500,10784779860,2520,2520,2520,2515,11685
|
|
20240222,145400,10755357915,2515,2520,2520,2515,15577
|
|
20240222,145300,10716121855,2520,2515,2520,2515,5064
|
|
20240222,145200,10703380615,2520,2520,2520,2515,11893
|
|
20240222,145100,10673458980,2515,2520,2525,2515,10641
|
|
20240222,145000,10646661170,2520,2520,2520,2515,9516
|
|
20240222,144900,10622692100,2520,2525,2525,2520,5964
|
|
20240222,144800,10607634570,2520,2525,2525,2515,5564
|
|
20240222,144700,10593615725,2525,2520,2525,2515,6087
|
|
20240222,144600,10578276525,2520,2520,2520,2515,8097
|
|
20240222,144500,10557874900,2520,2520,2520,2515,6710
|
|
20240222,144400,10540980700,2520,2520,2520,2515,12196
|
|
20240222,144300,10510261775,2520,2520,2525,2515,6605
|
|
20240222,144200,10493628525,2520,2520,2530,2520,46270
|
|
20240222,144100,10376990950,2530,2520,2530,2520,28044
|
|
20240222,144000,10306308225,2520,2525,2525,2520,5289
|
|
20240222,143900,10292974720,2525,2520,2525,2520,6887
|
|
20240222,143800,10275613990,2520,2520,2525,2520,1779
|
|
20240222,143700,10271126075,2525,2520,2525,2520,6284
|
|
20240222,143600,10255261495,2525,2520,2525,2520,1751
|
|
20240222,143500,10250848335,2520,2525,2525,2520,8786
|
|
20240222,143400,10228702055,2525,2525,2525,2520,2514
|
|
20240222,143300,10222354210,2525,2525,2530,2525,3079
|
|
20240222,143200,10214577810,2530,2520,2530,2520,6566
|
|
20240222,143100,10197998560,2520,2525,2525,2520,11080
|
|
20240222,143000,10170068725,2525,2525,2525,2525,3168
|
|
20240222,142900,10162069525,2525,2525,2525,2525,5385
|
|
20240222,142800,10148472400,2525,2525,2525,2520,1023
|
|
20240222,142700,10145891190,2525,2525,2525,2520,2805
|
|
20240222,142600,10138814020,2520,2525,2525,2520,5509
|
|
20240222,142500,10124927525,2525,2525,2530,2520,9319
|
|
20240222,142400,10101400005,2520,2530,2530,2520,5286
|
|
20240222,142300,10088057495,2530,2530,2530,2525,2308
|
|
20240222,142200,10082229750,2530,2525,2530,2525,2952
|
|
20240222,142100,10074764655,2530,2525,2530,2525,2646
|
|
20240222,142000,10068082995,2530,2525,2530,2525,28509
|
|
20240222,141900,9996097745,2530,2525,2530,2525,3136
|
|
20240222,141800,9988177055,2525,2530,2530,2525,2011
|
|
20240222,141700,9983095795,2530,2530,2530,2525,3527
|
|
20240222,141600,9974189510,2525,2525,2530,2525,2991
|
|
20240222,141500,9966637055,2525,2525,2530,2525,4833
|
|
20240222,141400,9954430900,2530,2530,2530,2525,988
|
|
20240222,141300,9951935260,2530,2525,2530,2525,2321
|
|
20240222,141200,9946074525,2525,2530,2530,2525,18716
|
|
20240222,141100,9898815075,2530,2525,2530,2525,11901
|
|
20240222,141000,9868707545,2525,2530,2530,2525,6518
|
|
20240222,140900,9852248150,2530,2535,2535,2530,15748
|
|
20240222,140800,9812403150,2535,2530,2535,2530,1139
|
|
20240222,140700,9809517305,2530,2540,2540,2530,3678
|
|
20240222,140600,9800199980,2540,2535,2540,2535,12574
|
|
20240222,140500,9768320645,2530,2535,2535,2530,2117
|
|
20240222,140400,9762960050,2530,2530,2535,2530,33083
|
|
20240222,140300,9679251620,2530,2535,2535,2530,3096
|
|
20240222,140200,9671407010,2535,2530,2535,2530,2574
|
|
20240222,140100,9664893990,2530,2530,2535,2530,2084
|
|
20240222,140000,9659612110,2530,2530,2535,2530,12419
|
|
20240222,135900,9628191530,2535,2535,2535,2530,3859
|
|
20240222,135800,9618427020,2535,2535,2535,2535,1490
|
|
20240222,135700,9614649870,2535,2535,2535,2530,4781
|
|
20240222,135600,9602530235,2535,2530,2535,2530,730
|
|
20240222,135500,9600682325,2530,2535,2535,2530,9948
|
|
20240222,135400,9575480045,2530,2530,2530,2525,9811
|
|
20240222,135300,9550661215,2530,2530,2535,2525,2548
|
|
20240222,135200,9544214915,2530,2530,2530,2525,14355
|
|
20240222,135100,9507896770,2530,2535,2535,2530,1682
|
|
20240222,135000,9503641300,2530,2535,2535,2530,391
|
|
20240222,134900,9502651260,2535,2535,2535,2530,2359
|
|
20240222,134800,9496671570,2535,2530,2535,2525,2789
|
|
20240222,134700,9489617750,2530,2535,2535,2525,11314
|
|
20240222,134600,9461012140,2530,2530,2535,2530,8289
|
|
20240222,134500,9440040530,2530,2530,2535,2530,4231
|
|
20240222,134400,9429334775,2535,2535,2535,2530,2691
|
|
20240222,134300,9422513295,2535,2530,2535,2530,1499
|
|
20240222,134200,9418718265,2535,2530,2535,2530,1355
|
|
20240222,134100,9415285540,2530,2530,2530,2530,1086
|
|
20240222,134000,9412537960,2535,2530,2535,2525,6924
|
|
20240222,133900,9395038025,2530,2535,2535,2530,5618
|
|
20240222,133800,9380819470,2535,2530,2535,2530,526
|
|
20240222,133700,9379488590,2525,2530,2535,2525,5696
|
|
20240222,133600,9365075315,2530,2530,2530,2525,2709
|
|
20240222,133500,9358221780,2530,2530,2535,2525,4242
|
|
20240222,133400,9347490025,2530,2535,2535,2525,21356
|
|
20240222,133300,9293549300,2535,2530,2535,2530,8629
|
|
20240222,133200,9271717465,2535,2535,2535,2535,6761
|
|
20240222,133100,9254578330,2535,2535,2535,2530,525
|
|
20240222,133000,9253247955,2535,2535,2535,2530,5210
|
|
20240222,132900,9240057345,2535,2535,2535,2530,6245
|
|
20240222,132800,9224251200,2535,2535,2535,2530,1685
|
|
20240222,132700,9219984680,2530,2530,2535,2530,17095
|
|
20240222,132600,9176731550,2535,2535,2535,2530,13783
|
|
20240222,132500,9141818115,2535,2535,2535,2530,8674
|
|
20240222,132400,9119864840,2535,2530,2535,2530,12341
|
|
20240222,132300,9088641950,2530,2530,2530,2525,17838
|
|
20240222,132200,9043579750,2525,2530,2530,2525,3288
|
|
20240222,132100,9035267455,2530,2530,2530,2525,4249
|
|
20240222,132000,9024517510,2530,2525,2530,2525,1696
|
|
20240222,131900,9020230535,2530,2525,2530,2525,2216
|
|
20240222,131800,9014627785,2525,2530,2530,2525,12721
|
|
20240222,131700,8982496820,2525,2535,2535,2525,12970
|
|
20240222,131600,8949706715,2535,2535,2535,2525,58218
|
|
20240222,131500,8802408180,2530,2535,2535,2530,8463
|
|
20240222,131400,8780994915,2530,2535,2535,2530,41939
|
|
20240222,131300,8674883110,2535,2530,2535,2530,9000
|
|
20240222,131200,8652107670,2535,2535,2535,2535,2567
|
|
20240222,131100,8645600325,2535,2535,2540,2535,5191
|
|
20240222,131000,8632440985,2535,2535,2535,2530,31825
|
|
20240222,130900,8551765505,2535,2535,2535,2535,20463
|
|
20240222,130800,8499891800,2535,2540,2540,2535,9737
|
|
20240222,130700,8475198145,2535,2540,2540,2535,10613
|
|
20240222,130600,8448284975,2540,2535,2540,2535,3949
|
|
20240222,130500,8438273965,2535,2540,2540,2535,1497
|
|
20240222,130400,8434478170,2540,2540,2540,2535,8020
|
|
20240222,130300,8414111450,2535,2540,2540,2535,4442
|
|
20240222,130200,8402838720,2540,2535,2540,2535,3104
|
|
20240222,130100,8394966860,2535,2540,2540,2535,32852
|
|
20240222,130000,8311686980,2540,2540,2540,2535,9764
|
|
20240222,125900,8286887580,2540,2545,2545,2540,4939
|
|
20240222,125800,8274333990,2545,2545,2545,2540,5731
|
|
20240222,125700,8259773430,2545,2545,2545,2540,1821
|
|
20240222,125600,8255144995,2545,2545,2545,2540,13298
|
|
20240222,125500,8221301900,2545,2545,2545,2545,7560
|
|
20240222,125400,8202061700,2545,2550,2550,2545,4070
|
|
20240222,125300,8191699375,2550,2550,2550,2545,1394
|
|
20240222,125200,8188147675,2550,2545,2550,2545,1108
|
|
20240222,125100,8185327805,2550,2545,2550,2545,10429
|
|
20240222,125000,8158780490,2545,2545,2550,2545,4182
|
|
20240222,124900,8148131535,2550,2550,2550,2545,7625
|
|
20240222,124800,8128716990,2550,2550,2550,2545,5181
|
|
20240222,124700,8115520440,2550,2540,2550,2540,4282
|
|
20240222,124600,8104630880,2540,2545,2545,2540,3698
|
|
20240222,124500,8095237930,2545,2545,2545,2540,594
|
|
20240222,124400,8093726450,2540,2540,2545,2535,3976
|
|
20240222,124300,8083626915,2540,2540,2545,2535,10494
|
|
20240222,124200,8056976225,2545,2545,2545,2540,56130
|
|
20240222,124100,7914403725,2540,2545,2545,2540,2208
|
|
20240222,124000,7908787900,2545,2540,2545,2540,5588
|
|
20240222,123900,7894583875,2545,2540,2545,2540,9608
|
|
20240222,123800,7870148065,2545,2545,2545,2540,12350
|
|
20240222,123700,7838776420,2545,2545,2545,2540,5396
|
|
20240222,123600,7825066470,2545,2545,2545,2540,5359
|
|
20240222,123500,7811447315,2545,2545,2545,2540,2051
|
|
20240222,123400,7806236075,2545,2545,2545,2540,10580
|
|
20240222,123300,7779355295,2545,2545,2545,2540,4983
|
|
20240222,123200,7766695730,2545,2540,2545,2540,1539
|
|
20240222,123100,7762779125,2545,2545,2545,2540,1747
|
|
20240222,123000,7758339420,2545,2550,2550,2540,5570
|
|
20240222,122900,7744160215,2545,2540,2545,2540,2993
|
|
20240222,122800,7736549030,2545,2545,2545,2540,3030
|
|
20240222,122700,7728839680,2545,2540,2545,2540,4037
|
|
20240222,122600,7718570530,2545,2545,2550,2540,7592
|
|
20240222,122500,7699252015,2545,2550,2550,2545,28644
|
|
20240222,122400,7626352720,2550,2550,2550,2545,2729
|
|
20240222,122300,7619405405,2545,2545,2550,2545,9294
|
|
20240222,122200,7595749670,2550,2550,2550,2545,1905
|
|
20240222,122100,7590893420,2545,2545,2555,2545,1138
|
|
20240222,122000,7587990570,2545,2550,2550,2545,3220
|
|
20240222,121900,7579793635,2550,2550,2550,2550,2077
|
|
20240222,121800,7574497285,2550,2555,2555,2545,3770
|
|
20240222,121700,7564900945,2550,2550,2555,2545,1921
|
|
20240222,121600,7559999240,2550,2550,2550,2550,4729
|
|
20240222,121500,7547940290,2550,2550,2555,2545,473
|
|
20240222,121400,7546735775,2550,2545,2555,2545,3437
|
|
20240222,121300,7537982270,2550,2550,2550,2545,12444
|
|
20240222,121200,7506305070,2550,2550,2550,2545,1657
|
|
20240222,121100,7502079725,2550,2550,2550,2550,4166
|
|
20240222,121000,7491456425,2545,2545,2550,2545,8790
|
|
20240222,120900,7469043260,2545,2550,2550,2545,2671
|
|
20240222,120800,7462239260,2550,2555,2555,2550,275
|
|
20240222,120700,7461536995,2555,2550,2555,2550,3087
|
|
20240222,120600,7453662645,2550,2550,2550,2550,611
|
|
20240222,120500,7452104595,2550,2550,2550,2550,7264
|
|
20240222,120400,7433581395,2550,2555,2555,2550,1332
|
|
20240222,120300,7430184015,2550,2550,2555,2550,985
|
|
20240222,120200,7427669890,2550,2550,2550,2545,7857
|
|
20240222,120100,7407651880,2545,2555,2555,2545,10783
|
|
20240222,120000,7380172020,2550,2550,2550,2550,3441
|
|
20240222,115900,7371397470,2550,2555,2555,2550,5764
|
|
20240222,115800,7356695835,2550,2550,2550,2550,1685
|
|
20240222,115700,7352399085,2545,2545,2550,2545,9565
|
|
20240222,115600,7328038430,2550,2555,2555,2545,7051
|
|
20240222,115500,7310054955,2555,2555,2555,2555,1054
|
|
20240222,115400,7307361985,2555,2550,2555,2550,3872
|
|
20240222,115300,7297482850,2555,2555,2555,2555,362
|
|
20240222,115200,7296557940,2550,2555,2555,2545,1581
|
|
20240222,115100,7292530395,2545,2550,2555,2545,5744
|
|
20240222,115000,7277885840,2550,2560,2560,2550,3770
|
|
20240222,114900,7268270500,2555,2560,2560,2550,2443
|
|
20240222,114800,7262018115,2560,2560,2560,2550,3022
|
|
20240222,114700,7254301795,2560,2560,2560,2550,5998
|
|
20240222,114600,7238973745,2560,2555,2560,2555,1350
|
|
20240222,114500,7235524485,2555,2555,2555,2550,6445
|
|
20240222,114400,7219088930,2555,2555,2560,2555,1462
|
|
20240222,114300,7215350985,2560,2550,2560,2545,1491
|
|
20240222,114200,7211543395,2550,2545,2550,2545,1331
|
|
20240222,114100,7208155995,2545,2545,2545,2545,492
|
|
20240222,114000,7206903855,2545,2550,2550,2545,3347
|
|
20240222,113900,7198369155,2550,2550,2550,2550,790
|
|
20240222,113800,7196354655,2550,2550,2555,2550,229
|
|
20240222,113700,7195770700,2550,2550,2555,2550,1809
|
|
20240222,113600,7191157740,2555,2550,2560,2545,1761
|
|
20240222,113500,7186671310,2550,2540,2560,2540,30893
|
|
20240222,113400,7107863025,2545,2540,2545,2540,3096
|
|
20240222,113300,7099994630,2545,2540,2545,2540,4211
|
|
20240222,113200,7089292665,2540,2540,2545,2540,4022
|
|
20240222,113100,7079076280,2545,2545,2545,2540,3592
|
|
20240222,113000,7069940655,2545,2545,2545,2545,2840
|
|
20240222,112900,7062712855,2545,2545,2550,2540,5031
|
|
20240222,112800,7049911960,2545,2545,2550,2545,1331
|
|
20240222,112700,7046523960,2545,2545,2550,2545,4175
|
|
20240222,112600,7035898460,2540,2550,2550,2540,13226
|
|
20240222,112500,7002241460,2545,2540,2550,2540,5001
|
|
20240222,112400,6989517510,2540,2545,2545,2540,14742
|
|
20240222,112300,6952063845,2545,2550,2550,2545,7322
|
|
20240222,112200,6933428185,2550,2545,2550,2545,5968
|
|
20240222,112100,6918239620,2545,2545,2550,2545,929
|
|
20240222,112000,6915875015,2550,2540,2550,2540,37697
|
|
20240222,111900,6820000875,2545,2545,2545,2540,6801
|
|
20240222,111800,6802698565,2545,2545,2550,2545,2117
|
|
20240222,111700,6797310580,2545,2545,2550,2540,9664
|
|
20240222,111600,6772716815,2545,2545,2545,2540,6307
|
|
20240222,111500,6756671430,2545,2545,2545,2540,2276
|
|
20240222,111400,6750883425,2545,2550,2550,2540,9287
|
|
20240222,111300,6727282170,2550,2550,2550,2540,18014
|
|
20240222,111200,6681435365,2545,2555,2555,2545,4755
|
|
20240222,111100,6669318830,2555,2550,2555,2545,6070
|
|
20240222,111000,6653841820,2550,2550,2550,2545,1748
|
|
20240222,110900,6649385440,2550,2550,2550,2545,15181
|
|
20240222,110800,6610738110,2555,2545,2555,2545,10459
|
|
20240222,110700,6584100670,2545,2545,2545,2540,23205
|
|
20240222,110600,6525060695,2545,2550,2550,2540,29907
|
|
20240222,110500,6448954055,2545,2545,2550,2545,10159
|
|
20240222,110400,6423099360,2545,2555,2555,2545,17117
|
|
20240222,110300,6379482120,2555,2545,2555,2545,2474
|
|
20240222,110200,6373173315,2550,2550,2555,2545,17564
|
|
20240222,110100,6328387960,2550,2555,2560,2550,12723
|
|
20240222,110000,6295918840,2555,2555,2560,2550,3401
|
|
20240222,105900,6287226635,2555,2555,2560,2550,11064
|
|
20240222,105800,6258960335,2560,2565,2565,2555,16778
|
|
20240222,105700,6216018805,2565,2570,2570,2560,5948
|
|
20240222,105600,6200762085,2560,2570,2570,2560,6766
|
|
20240222,105500,6183424370,2570,2575,2575,2560,14204
|
|
20240222,105400,6146962790,2575,2575,2575,2565,3125
|
|
20240222,105300,6138923875,2575,2570,2575,2565,10752
|
|
20240222,105200,6111306275,2565,2570,2570,2565,12498
|
|
20240222,105100,6079194870,2570,2575,2575,2565,12398
|
|
20240222,105000,6047360885,2575,2565,2575,2565,18398
|
|
20240222,104900,6000072690,2570,2570,2580,2565,41980
|
|
20240222,104800,5892172530,2570,2580,2580,2570,14641
|
|
20240222,104700,5854434980,2580,2580,2585,2565,42772
|
|
20240222,104600,5744296020,2580,2575,2580,2570,37983
|
|
20240222,104500,5646467115,2575,2580,2585,2570,60931
|
|
20240222,104400,5489520330,2580,2565,2580,2565,50970
|
|
20240222,104300,5358275135,2575,2560,2575,2560,22487
|
|
20240222,104200,5300478625,2570,2560,2570,2555,14668
|
|
20240222,104100,5262908195,2555,2555,2560,2550,28174
|
|
20240222,104000,5190952125,2555,2550,2560,2550,21049
|
|
20240222,103900,5137171995,2555,2550,2560,2550,4465
|
|
20240222,103800,5125781525,2550,2555,2560,2550,7950
|
|
20240222,103700,5105470550,2560,2550,2560,2550,9579
|
|
20240222,103600,5080997530,2550,2550,2555,2550,4453
|
|
20240222,103500,5069641475,2550,2550,2555,2545,4586
|
|
20240222,103400,5057948775,2550,2550,2555,2545,22624
|
|
20240222,103300,5000261020,2550,2550,2550,2545,7002
|
|
20240222,103200,4982439420,2550,2545,2550,2545,1279
|
|
20240222,103100,4979182670,2545,2550,2555,2545,37531
|
|
20240222,103000,4883604640,2550,2555,2555,2550,10577
|
|
20240222,102900,4856605185,2555,2555,2555,2550,8188
|
|
20240222,102800,4835697975,2550,2550,2555,2550,10716
|
|
20240222,102700,4808369970,2555,2555,2555,2550,7932
|
|
20240222,102600,4788142925,2555,2550,2555,2550,4840
|
|
20240222,102500,4775800170,2550,2550,2555,2550,5696
|
|
20240222,102400,4761260205,2550,2555,2560,2550,7336
|
|
20240222,102300,4742539725,2550,2555,2555,2550,4126
|
|
20240222,102200,4731997945,2555,2555,2555,2555,3172
|
|
20240222,102100,4723893485,2555,2560,2560,2550,8879
|
|
20240222,102000,4701221245,2555,2560,2560,2555,3257
|
|
20240222,101900,4692897855,2560,2555,2560,2555,4495
|
|
20240222,101800,4681410525,2555,2560,2560,2550,834
|
|
20240222,101700,4679279505,2560,2560,2565,2550,17900
|
|
20240222,101600,4633492395,2560,2560,2560,2555,2766
|
|
20240222,101500,4626424550,2555,2555,2560,2550,10412
|
|
20240222,101400,4599821885,2555,2550,2560,2550,17979
|
|
20240222,101300,4553925485,2550,2555,2560,2550,4211
|
|
20240222,101200,4543169805,2555,2565,2565,2555,4592
|
|
20240222,101100,4531434175,2560,2560,2560,2550,13542
|
|
20240222,101000,4496858725,2560,2555,2560,2555,9035
|
|
20240222,100900,4473752070,2555,2560,2560,2555,11813
|
|
20240222,100800,4443557520,2560,2565,2565,2555,16545
|
|
20240222,100700,4401202275,2565,2570,2570,2560,3826
|
|
20240222,100600,4391395405,2565,2555,2565,2555,3963
|
|
20240222,100500,4381240310,2555,2555,2565,2555,6946
|
|
20240222,100400,4363445640,2555,2555,2560,2555,15458
|
|
20240222,100300,4323923055,2560,2560,2560,2555,5582
|
|
20240222,100200,4309640095,2560,2560,2560,2555,4481
|
|
20240222,100100,4298186025,2560,2560,2560,2555,7276
|
|
20240222,100000,4279567325,2555,2555,2560,2555,6545
|
|
20240222,095900,4262843265,2555,2560,2565,2555,5348
|
|
20240222,095800,4249162615,2555,2560,2565,2555,11988
|
|
20240222,095700,4218479120,2560,2565,2565,2560,5541
|
|
20240222,095600,4204267110,2560,2570,2570,2560,8219
|
|
20240222,095500,4183212670,2565,2570,2570,2565,4518
|
|
20240222,095400,4171601425,2570,2560,2570,2555,26159
|
|
20240222,095300,4104641960,2555,2550,2560,2550,30065
|
|
20240222,095200,4027886500,2550,2545,2550,2545,10497
|
|
20240222,095100,4001168855,2545,2555,2555,2545,18450
|
|
20240222,095000,3954123240,2555,2550,2555,2550,15139
|
|
20240222,094900,3915514525,2550,2555,2555,2550,11220
|
|
20240222,094800,3886853620,2555,2555,2560,2550,15346
|
|
20240222,094700,3847708975,2555,2555,2560,2550,10180
|
|
20240222,094600,3821703635,2555,2555,2560,2555,29806
|
|
20240222,094500,3745544090,2560,2560,2560,2555,9312
|
|
20240222,094400,3721746360,2555,2560,2560,2555,10543
|
|
20240222,094300,3694783580,2560,2560,2565,2555,17183
|
|
20240222,094200,3650796560,2560,2570,2570,2560,12998
|
|
20240222,094100,3617480450,2570,2575,2575,2565,15465
|
|
20240222,094000,3577793375,2575,2575,2580,2565,12082
|
|
20240222,093900,3546733580,2575,2580,2580,2570,6302
|
|
20240222,093800,3530502935,2580,2570,2580,2565,29223
|
|
20240222,093700,3455329960,2570,2580,2580,2570,18467
|
|
20240222,093600,3407724530,2580,2580,2580,2575,18089
|
|
20240222,093500,3361071225,2575,2585,2585,2575,18266
|
|
20240222,093400,3313937955,2580,2585,2590,2580,7033
|
|
20240222,093300,3295774000,2590,2590,2590,2580,6668
|
|
20240222,093200,3278528210,2590,2590,2595,2580,23464
|
|
20240222,093100,3217891095,2595,2585,2595,2580,30465
|
|
20240222,093000,3139151425,2590,2590,2595,2580,30721
|
|
20240222,092900,3059562620,2585,2600,2610,2585,60025
|
|
20240222,092800,2903705210,2600,2585,2610,2580,86218
|
|
20240222,092700,2680007090,2580,2595,2595,2580,20578
|
|
20240222,092600,2626760985,2590,2570,2595,2570,41170
|
|
20240222,092500,2520466100,2575,2575,2575,2560,23158
|
|
20240222,092400,2460905130,2570,2555,2575,2550,13096
|
|
20240222,092300,2427289455,2555,2550,2565,2550,19424
|
|
20240222,092200,2377675565,2550,2550,2555,2550,5385
|
|
20240222,092100,2363937195,2555,2550,2555,2550,22563
|
|
20240222,092000,2306372380,2550,2550,2555,2550,5390
|
|
20240222,091900,2292618455,2550,2550,2555,2545,14884
|
|
20240222,091800,2254665565,2550,2560,2560,2545,42600
|
|
20240222,091700,2145955305,2560,2555,2560,2555,2850
|
|
20240222,091600,2138661280,2560,2550,2560,2550,9457
|
|
20240222,091500,2114495435,2555,2550,2555,2550,15654
|
|
20240222,091400,2074566935,2555,2540,2555,2540,14655
|
|
20240222,091300,2037248350,2540,2550,2550,2540,12822
|
|
20240222,091200,2004645325,2540,2540,2550,2540,12672
|
|
20240222,091100,1972438365,2540,2540,2545,2535,40285
|
|
20240222,091000,1870135245,2540,2545,2550,2540,25957
|
|
20240222,090900,1804174350,2545,2550,2555,2540,17380
|
|
20240222,090800,1759929985,2555,2530,2555,2530,54487
|
|
20240222,090700,1621839885,2525,2530,2535,2525,62353
|
|
20240222,090600,1464238965,2530,2550,2550,2525,50495
|
|
20240222,090500,1336430875,2550,2540,2555,2535,32190
|
|
20240222,090400,1254432240,2550,2550,2555,2535,29776
|
|
20240222,090300,1178704665,2555,2530,2555,2520,92402
|
|
20240222,090200,944450160,2530,2545,2550,2530,126111
|
|
20240222,090100,624329295,2545,2545,2560,2545,73630
|
|
20240222,090000,436699745,2550,2580,2580,2535,165073
|