594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,185000,2661700190,2215,2215,2215,2215,0
|
|
20240222,184900,2661700190,2215,2215,2215,2215,0
|
|
20240222,184800,2661700190,2215,2215,2215,2215,0
|
|
20240222,184700,2661700190,2215,2215,2215,2215,0
|
|
20240222,184600,2661700190,2215,2215,2215,2215,0
|
|
20240222,184500,2661700190,2215,2215,2215,2215,0
|
|
20240222,184400,2661700190,2215,2215,2215,2215,0
|
|
20240222,184300,2661700190,2215,2215,2215,2215,0
|
|
20240222,184200,2661700190,2215,2215,2215,2215,0
|
|
20240222,184100,2661700190,2215,2215,2215,2215,0
|
|
20240222,184000,2661700190,2215,2215,2215,2215,0
|
|
20240222,183900,2661700190,2215,2215,2215,2215,0
|
|
20240222,183800,2661700190,2215,2215,2215,2215,0
|
|
20240222,183700,2661700190,2215,2215,2215,2215,0
|
|
20240222,183600,2661700190,2215,2215,2215,2215,0
|
|
20240222,183500,2661700190,2215,2215,2215,2215,0
|
|
20240222,183400,2661700190,2215,2215,2215,2215,0
|
|
20240222,183300,2661700190,2215,2215,2215,2215,0
|
|
20240222,183200,2661700190,2215,2215,2215,2215,0
|
|
20240222,183100,2661700190,2215,2215,2215,2215,0
|
|
20240222,183000,2661700190,2215,2215,2215,2215,0
|
|
20240222,182900,2661700190,2215,2215,2215,2215,0
|
|
20240222,182800,2661700190,2215,2215,2215,2215,0
|
|
20240222,182700,2661700190,2215,2215,2215,2215,0
|
|
20240222,182600,2661700190,2215,2215,2215,2215,0
|
|
20240222,182500,2661700190,2215,2215,2215,2215,0
|
|
20240222,182400,2661700190,2215,2215,2215,2215,0
|
|
20240222,182300,2661700190,2215,2215,2215,2215,0
|
|
20240222,182200,2661700190,2215,2215,2215,2215,0
|
|
20240222,182100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,182000,2661700190,2215,2215,2215,2215,0
|
|
20240222,181900,2661700190,2215,2215,2215,2215,0
|
|
20240222,181800,2661700190,2215,2215,2215,2215,0
|
|
20240222,181700,2661700190,2215,2215,2215,2215,0
|
|
20240222,181600,2661700190,2215,2215,2215,2215,0
|
|
20240222,181500,2661700190,2215,2215,2215,2215,0
|
|
20240222,181400,2661700190,2215,2215,2215,2215,0
|
|
20240222,181300,2661700190,2215,2215,2215,2215,0
|
|
20240222,181200,2661700190,2215,2215,2215,2215,0
|
|
20240222,181100,2661700190,2215,2215,2215,2215,0
|
|
20240222,181000,2661700190,2215,2215,2215,2215,0
|
|
20240222,180900,2661700190,2215,2215,2215,2215,0
|
|
20240222,180800,2661700190,2215,2215,2215,2215,0
|
|
20240222,180700,2661700190,2215,2215,2215,2215,0
|
|
20240222,180600,2661700190,2215,2215,2215,2215,0
|
|
20240222,180500,2661700190,2215,2215,2215,2215,0
|
|
20240222,180400,2661700190,2215,2215,2215,2215,0
|
|
20240222,180300,2661700190,2215,2215,2215,2215,0
|
|
20240222,180200,2661700190,2215,2215,2215,2215,0
|
|
20240222,180100,2661700190,2215,2215,2215,2215,0
|
|
20240222,180000,2661700190,2215,2215,2215,2215,0
|
|
20240222,175900,2661700190,2215,2215,2215,2215,0
|
|
20240222,175800,2661700190,2215,2215,2215,2215,0
|
|
20240222,175700,2661700190,2215,2215,2215,2215,0
|
|
20240222,175600,2661700190,2215,2215,2215,2215,0
|
|
20240222,175500,2661700190,2215,2215,2215,2215,0
|
|
20240222,175400,2661700190,2215,2215,2215,2215,0
|
|
20240222,175300,2661700190,2215,2215,2215,2215,0
|
|
20240222,175200,2661700190,2215,2215,2215,2215,0
|
|
20240222,175100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,175000,2661700190,2215,2215,2215,2215,0
|
|
20240222,174900,2661700190,2215,2215,2215,2215,0
|
|
20240222,174800,2661700190,2215,2215,2215,2215,0
|
|
20240222,174700,2661700190,2215,2215,2215,2215,0
|
|
20240222,174600,2661700190,2215,2215,2215,2215,0
|
|
20240222,174500,2661700190,2215,2215,2215,2215,0
|
|
20240222,174400,2661700190,2215,2215,2215,2215,0
|
|
20240222,174300,2661700190,2215,2215,2215,2215,0
|
|
20240222,174200,2661700190,2215,2215,2215,2215,0
|
|
20240222,174100,2661700190,2215,2215,2215,2215,0
|
|
20240222,174000,2661700190,2215,2215,2215,2215,0
|
|
20240222,173900,2661700190,2215,2215,2215,2215,0
|
|
20240222,173800,2661700190,2215,2215,2215,2215,0
|
|
20240222,173700,2661700190,2215,2215,2215,2215,0
|
|
20240222,173600,2661700190,2215,2215,2215,2215,0
|
|
20240222,173500,2661700190,2215,2215,2215,2215,0
|
|
20240222,173400,2661700190,2215,2215,2215,2215,0
|
|
20240222,173300,2661700190,2215,2215,2215,2215,0
|
|
20240222,173200,2661700190,2215,2215,2215,2215,0
|
|
20240222,173100,2661700190,2215,2215,2215,2215,0
|
|
20240222,173000,2661700190,2215,2215,2215,2215,0
|
|
20240222,172900,2661700190,2215,2215,2215,2215,0
|
|
20240222,172800,2661700190,2215,2215,2215,2215,0
|
|
20240222,172700,2661700190,2215,2215,2215,2215,0
|
|
20240222,172600,2661700190,2215,2215,2215,2215,0
|
|
20240222,172500,2661700190,2215,2215,2215,2215,0
|
|
20240222,172400,2661700190,2215,2215,2215,2215,0
|
|
20240222,172300,2661700190,2215,2215,2215,2215,0
|
|
20240222,172200,2661700190,2215,2215,2215,2215,0
|
|
20240222,172100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,172000,2661700190,2215,2215,2215,2215,0
|
|
20240222,171900,2661700190,2215,2215,2215,2215,0
|
|
20240222,171800,2661700190,2215,2215,2215,2215,0
|
|
20240222,171700,2661700190,2215,2215,2215,2215,0
|
|
20240222,171600,2661700190,2215,2215,2215,2215,0
|
|
20240222,171500,2661700190,2215,2215,2215,2215,0
|
|
20240222,171400,2661700190,2215,2215,2215,2215,0
|
|
20240222,171300,2661700190,2215,2215,2215,2215,0
|
|
20240222,171200,2661700190,2215,2215,2215,2215,0
|
|
20240222,171100,2661700190,2215,2215,2215,2215,0
|
|
20240222,171000,2661700190,2215,2215,2215,2215,0
|
|
20240222,170900,2661700190,2215,2215,2215,2215,0
|
|
20240222,170800,2661700190,2215,2215,2215,2215,0
|
|
20240222,170700,2661700190,2215,2215,2215,2215,0
|
|
20240222,170600,2661700190,2215,2215,2215,2215,0
|
|
20240222,170500,2661700190,2215,2215,2215,2215,0
|
|
20240222,170400,2661700190,2215,2215,2215,2215,0
|
|
20240222,170300,2661700190,2215,2215,2215,2215,0
|
|
20240222,170200,2661700190,2215,2215,2215,2215,0
|
|
20240222,170100,2661700190,2215,2215,2215,2215,0
|
|
20240222,170000,2661700190,2215,2215,2215,2215,0
|
|
20240222,165900,2661700190,2215,2215,2215,2215,0
|
|
20240222,165800,2661700190,2215,2215,2215,2215,0
|
|
20240222,165700,2661700190,2215,2215,2215,2215,0
|
|
20240222,165600,2661700190,2215,2215,2215,2215,0
|
|
20240222,165500,2661700190,2215,2215,2215,2215,0
|
|
20240222,165400,2661700190,2215,2215,2215,2215,0
|
|
20240222,165300,2661700190,2215,2215,2215,2215,0
|
|
20240222,165200,2661700190,2215,2215,2215,2215,0
|
|
20240222,165100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,165000,2661700190,2215,2215,2215,2215,0
|
|
20240222,164900,2661700190,2215,2215,2215,2215,0
|
|
20240222,164800,2661700190,2215,2215,2215,2215,0
|
|
20240222,164700,2661700190,2215,2215,2215,2215,0
|
|
20240222,164600,2661700190,2215,2215,2215,2215,0
|
|
20240222,164500,2661700190,2215,2215,2215,2215,0
|
|
20240222,164400,2661700190,2215,2215,2215,2215,0
|
|
20240222,164300,2661700190,2215,2215,2215,2215,0
|
|
20240222,164200,2661700190,2215,2215,2215,2215,0
|
|
20240222,164100,2661700190,2215,2215,2215,2215,0
|
|
20240222,164000,2661700190,2215,2215,2215,2215,0
|
|
20240222,163900,2661700190,2215,2215,2215,2215,0
|
|
20240222,163800,2661700190,2215,2215,2215,2215,0
|
|
20240222,163700,2661700190,2215,2215,2215,2215,0
|
|
20240222,163600,2661700190,2215,2215,2215,2215,0
|
|
20240222,163500,2661700190,2215,2215,2215,2215,0
|
|
20240222,163400,2661700190,2215,2215,2215,2215,0
|
|
20240222,163300,2661700190,2215,2215,2215,2215,0
|
|
20240222,163200,2661700190,2215,2215,2215,2215,0
|
|
20240222,163100,2661700190,2215,2215,2215,2215,0
|
|
20240222,163000,2661700190,2215,2215,2215,2215,0
|
|
20240222,162900,2661700190,2215,2215,2215,2215,0
|
|
20240222,162800,2661700190,2215,2215,2215,2215,0
|
|
20240222,162700,2661700190,2215,2215,2215,2215,0
|
|
20240222,162600,2661700190,2215,2215,2215,2215,0
|
|
20240222,162500,2661700190,2215,2215,2215,2215,0
|
|
20240222,162400,2661700190,2215,2215,2215,2215,0
|
|
20240222,162300,2661700190,2215,2215,2215,2215,0
|
|
20240222,162200,2661700190,2215,2215,2215,2215,0
|
|
20240222,162100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,162000,2661700190,2215,2215,2215,2215,0
|
|
20240222,161900,2661700190,2215,2215,2215,2215,0
|
|
20240222,161800,2661700190,2215,2215,2215,2215,0
|
|
20240222,161700,2661700190,2215,2215,2215,2215,0
|
|
20240222,161600,2661700190,2215,2215,2215,2215,0
|
|
20240222,161500,2661700190,2215,2215,2215,2215,0
|
|
20240222,161400,2661700190,2215,2215,2215,2215,0
|
|
20240222,161300,2661700190,2215,2215,2215,2215,0
|
|
20240222,161200,2661700190,2215,2215,2215,2215,0
|
|
20240222,161100,2661700190,2215,2215,2215,2215,0
|
|
20240222,161000,2661700190,2215,2215,2215,2215,0
|
|
20240222,160900,2661700190,2215,2215,2215,2215,0
|
|
20240222,160800,2661700190,2215,2215,2215,2215,0
|
|
20240222,160700,2661700190,2215,2215,2215,2215,0
|
|
20240222,160600,2661700190,2215,2215,2215,2215,0
|
|
20240222,160500,2661700190,2215,2215,2215,2215,0
|
|
20240222,160400,2661700190,2215,2215,2215,2215,0
|
|
20240222,160300,2661700190,2215,2215,2215,2215,0
|
|
20240222,160200,2661700190,2215,2215,2215,2215,0
|
|
20240222,160100,2661700190,2215,2215,2215,2215,0
|
|
20240222,160000,2661700190,2215,2215,2215,2215,0
|
|
20240222,155900,2661700190,2215,2215,2215,2215,0
|
|
20240222,155800,2661700190,2215,2215,2215,2215,0
|
|
20240222,155700,2661700190,2215,2215,2215,2215,0
|
|
20240222,155600,2661700190,2215,2215,2215,2215,0
|
|
20240222,155500,2661700190,2215,2215,2215,2215,0
|
|
20240222,155400,2661700190,2215,2215,2215,2215,0
|
|
20240222,155300,2661700190,2215,2215,2215,2215,0
|
|
20240222,155200,2661700190,2215,2215,2215,2215,0
|
|
20240222,155100,2661700190,2215,2215,2215,2215,68217
|
|
20240222,155000,2661700190,2215,2215,2215,2215,0
|
|
20240222,154900,2661700190,2215,2215,2215,2215,0
|
|
20240222,154800,2661700190,2215,2215,2215,2215,0
|
|
20240222,154700,2661700190,2215,2215,2215,2215,0
|
|
20240222,154600,2661700190,2215,2215,2215,2215,0
|
|
20240222,154500,2661700190,2215,2215,2215,2215,0
|
|
20240222,154400,2661700190,2215,2215,2215,2215,0
|
|
20240222,154300,2661700190,2215,2215,2215,2215,0
|
|
20240222,154200,2661700190,2215,2215,2215,2215,0
|
|
20240222,154100,2661700190,2215,2215,2215,2215,0
|
|
20240222,154000,2661700190,2215,2215,2215,2215,0
|
|
20240222,153900,2661700190,2215,2215,2215,2215,0
|
|
20240222,153800,2661700190,2215,2215,2215,2215,0
|
|
20240222,153700,2661700190,2215,2215,2215,2215,0
|
|
20240222,153600,2661700190,2215,2215,2215,2215,0
|
|
20240222,153500,2661700190,2215,2215,2215,2215,0
|
|
20240222,153400,2661700190,2215,2215,2215,2215,0
|
|
20240222,153300,2661700190,2215,2215,2215,2215,0
|
|
20240222,153200,2661700190,2215,2215,2215,2215,0
|
|
20240222,153100,2661700190,2215,2215,2215,2215,0
|
|
20240222,153000,2661700190,2215,2215,2215,2215,68217
|
|
20240222,152900,2510599535,2210,2210,2210,2210,0
|
|
20240222,152800,2510599535,2210,2210,2210,2210,0
|
|
20240222,152700,2510599535,2210,2210,2210,2210,0
|
|
20240222,152600,2510599535,2210,2210,2210,2210,0
|
|
20240222,152500,2510599535,2210,2210,2210,2210,0
|
|
20240222,152400,2510599535,2210,2210,2210,2210,0
|
|
20240222,152300,2510599535,2210,2210,2210,2210,0
|
|
20240222,152200,2510599535,2210,2210,2210,2210,0
|
|
20240222,152100,2510599535,2210,2210,2210,2210,0
|
|
20240222,152000,2510599535,2210,2210,2210,2210,0
|
|
20240222,151900,2510599535,2210,2210,2210,2205,4588
|
|
20240222,151800,2500482055,2205,2205,2210,2205,1166
|
|
20240222,151700,2497908195,2210,2205,2210,2205,2845
|
|
20240222,151600,2491633715,2205,2200,2205,2200,7594
|
|
20240222,151500,2474917325,2200,2205,2205,2200,3778
|
|
20240222,151400,2466598230,2205,2205,2205,2205,873
|
|
20240222,151300,2464673265,2210,2205,2210,2205,101
|
|
20240222,151200,2464450555,2210,2210,2215,2205,3657
|
|
20240222,151100,2456372735,2210,2210,2210,2205,790
|
|
20240222,151000,2454629835,2205,2205,2210,2205,5139
|
|
20240222,150900,2443298335,2210,2205,2210,2205,720
|
|
20240222,150800,2441710230,2200,2200,2205,2200,2531
|
|
20240222,150700,2436133775,2205,2200,2205,2200,4535
|
|
20240222,150600,2426146855,2200,2200,2205,2200,27260
|
|
20240222,150500,2366174710,2200,2205,2205,2200,6969
|
|
20240222,150400,2350838090,2205,2205,2205,2200,137
|
|
20240222,150300,2350536565,2205,2200,2205,2200,94
|
|
20240222,150200,2350329760,2200,2200,2205,2200,11
|
|
20240222,150100,2350305530,2205,2210,2210,2205,2641
|
|
20240222,150000,2344481585,2210,2205,2210,2205,4524
|
|
20240222,145900,2334506155,2205,2205,2205,2205,201
|
|
20240222,145800,2334062950,2200,2205,2205,2200,2320
|
|
20240222,145700,2328947600,2200,2205,2205,2200,1128
|
|
20240222,145600,2326465385,2200,2195,2205,2195,32
|
|
20240222,145500,2326394965,2205,2195,2205,2195,173
|
|
20240222,145400,2326014385,2195,2200,2205,2195,10451
|
|
20240222,145300,2303058970,2200,2205,2205,2200,5671
|
|
20240222,145200,2290557020,2210,2205,2210,2205,477
|
|
20240222,145100,2289503345,2210,2205,2210,2205,322
|
|
20240222,145000,2288793225,2210,2205,2210,2205,1387
|
|
20240222,144900,2285734385,2210,2210,2210,2210,3
|
|
20240222,144800,2285727755,2205,2205,2210,2205,410
|
|
20240222,144700,2284823690,2210,2210,2210,2210,801
|
|
20240222,144600,2283053480,2205,2205,2210,2205,2880
|
|
20240222,144500,2276703075,2205,2200,2205,2200,4643
|
|
20240222,144400,2266483465,2200,2200,2200,2200,2001
|
|
20240222,144300,2262081265,2195,2195,2200,2195,136
|
|
20240222,144200,2261782735,2200,2200,2200,2200,27
|
|
20240222,144100,2261723335,2200,2200,2200,2195,6306
|
|
20240222,144000,2247879665,2195,2200,2200,2195,5200
|
|
20240222,143900,2236440665,2200,2195,2200,2195,2058
|
|
20240222,143800,2231920155,2195,2200,2200,2195,20423
|
|
20240222,143700,2187086410,2200,2200,2200,2195,3515
|
|
20240222,143600,2179355930,2200,2205,2205,2200,69001
|
|
20240222,143500,2027523750,2205,2205,2205,2205,369
|
|
20240222,143400,2026710105,2210,2210,2210,2205,187
|
|
20240222,143300,2026297605,2205,2205,2205,2205,518
|
|
20240222,143200,2025155415,2205,2210,2210,2205,126
|
|
20240222,143100,2024877060,2210,2210,2210,2210,31
|
|
20240222,143000,2024808550,2205,2205,2205,2205,6143
|
|
20240222,142900,2011263235,2205,2205,2205,2205,54
|
|
20240222,142800,2011144165,2205,2205,2205,2205,322
|
|
20240222,142700,2010434155,2205,2205,2205,2205,8
|
|
20240222,142600,2010416515,2205,2205,2205,2205,35
|
|
20240222,142500,2010339340,2200,2200,2200,2200,1500
|
|
20240222,142400,2007039340,2205,2205,2205,2205,1391
|
|
20240222,142300,2003972185,2205,2205,2205,2205,2917
|
|
20240222,142200,1997540200,2200,2205,2205,2200,500
|
|
20240222,142100,1996439200,2205,2200,2205,2200,3055
|
|
20240222,142000,1989703150,2200,2205,2205,2200,277
|
|
20240222,141900,1989093615,2205,2205,2205,2205,20
|
|
20240222,141800,1989049515,2205,2205,2205,2200,312
|
|
20240222,141700,1988361790,2205,2205,2205,2205,10
|
|
20240222,141600,1988339740,2200,2200,2205,2200,18542
|
|
20240222,141500,1947547235,2205,2200,2205,2200,302
|
|
20240222,141400,1946882705,2200,2205,2205,2200,953
|
|
20240222,141300,1944785505,2205,2205,2205,2200,1464
|
|
20240222,141200,1941558685,2205,2205,2205,2205,2051
|
|
20240222,141100,1937036230,2205,2205,2205,2205,1797
|
|
20240222,141000,1933073845,2205,2205,2205,2205,236
|
|
20240222,140900,1932553465,2205,2210,2210,2205,8656
|
|
20240222,140800,1913466385,2210,2210,2210,2205,55
|
|
20240222,140700,1913344840,2210,2210,2210,2210,736
|
|
20240222,140600,1911718280,2205,2205,2205,2205,5141
|
|
20240222,140500,1900382375,2205,2205,2205,2205,28474
|
|
20240222,140400,1837597205,2205,2210,2210,2205,12103
|
|
20240222,140300,1810910075,2205,2210,2210,2205,5820
|
|
20240222,140200,1798062425,2210,2210,2210,2210,415
|
|
20240222,140100,1797145275,2210,2210,2210,2210,5554
|
|
20240222,140000,1784870935,2205,2210,2210,2205,10000
|
|
20240222,135900,1762820685,2215,2210,2215,2210,1465
|
|
20240222,135800,1759582535,2205,2210,2210,2205,2806
|
|
20240222,135700,1753395175,2210,2210,2210,2210,719
|
|
20240222,135600,1751806185,2210,2210,2210,2210,200
|
|
20240222,135500,1751364185,2210,2210,2210,2210,2485
|
|
20240222,135400,1745872335,2210,2210,2210,2210,1296
|
|
20240222,135300,1743008175,2210,2210,2215,2210,5
|
|
20240222,135200,1742997120,2210,2210,2210,2210,17
|
|
20240222,135100,1742959550,2210,2205,2210,2205,5397
|
|
20240222,135000,1731048450,2205,2210,2215,2205,2655
|
|
20240222,134900,1725181020,2210,2210,2210,2210,3
|
|
20240222,134800,1725174390,2210,2210,2215,2210,651
|
|
20240222,134700,1723735430,2210,2215,2215,2210,983
|
|
20240222,134600,1721562700,2215,2215,2215,2215,2
|
|
20240222,134500,1721558270,2210,2210,2210,2210,1007
|
|
20240222,134400,1719332800,2210,2210,2210,2205,1371
|
|
20240222,134300,1716304375,2210,2210,2215,2205,2726
|
|
20240222,134200,1710287135,2210,2210,2215,2210,3736
|
|
20240222,134100,1702030525,2215,2215,2215,2215,100
|
|
20240222,134000,1701809025,2210,2210,2215,2210,2217
|
|
20240222,133900,1696904455,2210,2210,2210,2210,35
|
|
20240222,133800,1696827105,2215,2215,2215,2210,13415
|
|
20240222,133700,1667133125,2215,2215,2220,2215,2358
|
|
20240222,133600,1661910100,2220,2220,2220,2220,14
|
|
20240222,133500,1661879020,2220,2220,2220,2220,125
|
|
20240222,133400,1661601520,2220,2220,2220,2220,9
|
|
20240222,133300,1661581540,2220,2220,2220,2215,107
|
|
20240222,133200,1661344040,2220,2220,2220,2220,196
|
|
20240222,133100,1660908920,2220,2220,2220,2220,834
|
|
20240222,133000,1659057440,2220,2220,2220,2220,20
|
|
20240222,132900,1659013040,2220,2215,2220,2215,508
|
|
20240222,132800,1657887735,2220,2220,2220,2220,130
|
|
20240222,132700,1657599135,2215,2215,2215,2215,0
|
|
20240222,132600,1657599135,2215,2220,2220,2215,100
|
|
20240222,132500,1657377625,2215,2215,2215,2215,1031
|
|
20240222,132400,1655093960,2215,2215,2215,2215,0
|
|
20240222,132300,1655093960,2215,2215,2215,2215,80
|
|
20240222,132200,1654916760,2215,2215,2215,2210,145
|
|
20240222,132100,1654596085,2210,2210,2210,2210,25
|
|
20240222,132000,1654540835,2210,2210,2215,2205,3850
|
|
20240222,131900,1646049585,2210,2215,2215,2210,20683
|
|
20240222,131800,1600339540,2215,2215,2220,2215,280
|
|
20240222,131700,1599719330,2220,2215,2220,2215,419
|
|
20240222,131600,1598791205,2215,2215,2215,2215,561
|
|
20240222,131500,1597548590,2215,2215,2215,2215,275
|
|
20240222,131400,1596939465,2215,2215,2215,2215,1022
|
|
20240222,131300,1594675735,2215,2215,2215,2215,0
|
|
20240222,131200,1594675735,2215,2220,2220,2215,32025
|
|
20240222,131100,1523739735,2225,2225,2225,2220,11569
|
|
20240222,131000,1498043120,2225,2225,2225,2225,105
|
|
20240222,130900,1497809495,2225,2225,2225,2225,27
|
|
20240222,130800,1497749420,2225,2225,2225,2225,0
|
|
20240222,130700,1497749420,2225,2225,2225,2225,25
|
|
20240222,130600,1497693795,2225,2225,2225,2225,71
|
|
20240222,130500,1497535820,2225,2225,2225,2225,250
|
|
20240222,130400,1496979570,2220,2220,2220,2220,0
|
|
20240222,130300,1496979570,2220,2220,2220,2220,3
|
|
20240222,130200,1496972910,2220,2220,2220,2220,300
|
|
20240222,130100,1496306910,2220,2220,2220,2220,1
|
|
20240222,130000,1496304690,2230,2230,2230,2230,0
|
|
20240222,125900,1496304690,2230,2230,2230,2225,1262
|
|
20240222,125800,1493496685,2230,2225,2230,2220,2313
|
|
20240222,125700,1488350240,2230,2230,2235,2225,355
|
|
20240222,125600,1487558180,2235,2235,2235,2235,10
|
|
20240222,125500,1487535830,2235,2225,2235,2225,203
|
|
20240222,125400,1487084055,2225,2225,2225,2225,46
|
|
20240222,125300,1486981705,2220,2220,2220,2220,0
|
|
20240222,125200,1486981705,2220,2220,2220,2220,700
|
|
20240222,125100,1485427705,2220,2220,2220,2220,1000
|
|
20240222,125000,1483207705,2225,2225,2225,2225,768
|
|
20240222,124900,1481498905,2225,2220,2225,2220,1222
|
|
20240222,124800,1478780065,2225,2225,2225,2225,1618
|
|
20240222,124700,1475180015,2230,2230,2230,2230,507
|
|
20240222,124600,1474049405,2235,2235,2235,2235,0
|
|
20240222,124500,1474049405,2235,2235,2235,2235,0
|
|
20240222,124400,1474049405,2235,2235,2235,2235,0
|
|
20240222,124300,1474049405,2235,2235,2235,2235,0
|
|
20240222,124200,1474049405,2235,2235,2235,2230,101
|
|
20240222,124100,1473823920,2230,2225,2230,2220,1189
|
|
20240222,124000,1471178080,2225,2225,2225,2220,9036
|
|
20240222,123900,1451073145,2235,2235,2235,2235,17
|
|
20240222,123800,1451035150,2235,2235,2235,2235,105
|
|
20240222,123700,1450800475,2235,2235,2235,2235,0
|
|
20240222,123600,1450800475,2235,2235,2235,2235,452
|
|
20240222,123500,1449790255,2235,2235,2235,2235,0
|
|
20240222,123400,1449790255,2235,2235,2235,2235,1
|
|
20240222,123300,1449788020,2225,2225,2225,2225,1230
|
|
20240222,123200,1447051270,2225,2230,2230,2225,650
|
|
20240222,123100,1445604975,2230,2230,2230,2230,2248
|
|
20240222,123000,1440591935,2235,2235,2235,2235,375
|
|
20240222,122900,1439753810,2235,2235,2235,2235,23
|
|
20240222,122800,1439702405,2235,2235,2235,2235,2
|
|
20240222,122700,1439697935,2235,2235,2235,2235,440
|
|
20240222,122600,1438714535,2235,2230,2235,2230,1911
|
|
20240222,122500,1434443675,2225,2225,2225,2225,0
|
|
20240222,122400,1434443675,2225,2225,2230,2225,21
|
|
20240222,122300,1434396875,2235,2235,2235,2235,0
|
|
20240222,122200,1434396875,2235,2230,2235,2230,143
|
|
20240222,122100,1434077980,2235,2235,2235,2235,157
|
|
20240222,122000,1433727085,2235,2235,2235,2235,1
|
|
20240222,121900,1433724850,2235,2235,2235,2235,1
|
|
20240222,121800,1433722615,2230,2230,2230,2230,10
|
|
20240222,121700,1433700315,2240,2235,2240,2235,2511
|
|
20240222,121600,1428083800,2230,2230,2230,2230,7
|
|
20240222,121500,1428068190,2230,2230,2230,2230,3
|
|
20240222,121400,1428061500,2225,2225,2225,2225,21
|
|
20240222,121300,1428014775,2230,2230,2230,2230,1
|
|
20240222,121200,1428012545,2230,2230,2230,2230,1
|
|
20240222,121100,1428010315,2230,2230,2230,2230,152
|
|
20240222,121000,1427671355,2225,2225,2225,2225,1177
|
|
20240222,120900,1425052530,2225,2225,2225,2225,51
|
|
20240222,120800,1424939055,2225,2225,2225,2225,100
|
|
20240222,120700,1424716555,2220,2220,2220,2220,0
|
|
20240222,120600,1424716555,2220,2220,2220,2220,0
|
|
20240222,120500,1424716555,2220,2225,2225,2220,847
|
|
20240222,120400,1422831985,2230,2230,2230,2230,0
|
|
20240222,120300,1422831985,2230,2230,2230,2230,0
|
|
20240222,120200,1422831985,2230,2230,2230,2230,0
|
|
20240222,120100,1422831985,2230,2230,2230,2230,0
|
|
20240222,120000,1422831985,2230,2220,2230,2220,300
|
|
20240222,115900,1422164655,2225,2225,2225,2225,40
|
|
20240222,115800,1422075655,2225,2225,2225,2225,325
|
|
20240222,115700,1421352530,2225,2225,2225,2225,67
|
|
20240222,115600,1421203455,2230,2225,2230,2225,1001
|
|
20240222,115500,1418976225,2230,2235,2235,2230,1020
|
|
20240222,115400,1416701525,2235,2225,2235,2220,2269
|
|
20240222,115300,1411652030,2235,2235,2235,2235,492
|
|
20240222,115200,1410552410,2225,2230,2235,2225,757
|
|
20240222,115100,1408867800,2230,2230,2230,2230,376
|
|
20240222,115000,1408029320,2230,2230,2230,2225,2382
|
|
20240222,114900,1402717515,2230,2230,2230,2230,0
|
|
20240222,114800,1402717515,2230,2230,2230,2230,0
|
|
20240222,114700,1402717515,2230,2220,2230,2220,317
|
|
20240222,114600,1402013755,2220,2230,2230,2220,91
|
|
20240222,114500,1401811725,2230,2230,2230,2220,232
|
|
20240222,114400,1401294875,2225,2225,2225,2220,1222
|
|
20240222,114300,1398577025,2220,2220,2220,2220,6051
|
|
20240222,114200,1385143805,2220,2220,2220,2220,5015
|
|
20240222,114100,1374010505,2220,2220,2220,2220,2100
|
|
20240222,114000,1369348505,2215,2215,2215,2215,600
|
|
20240222,113900,1368019505,2215,2215,2215,2215,0
|
|
20240222,113800,1368019505,2215,2220,2220,2215,225
|
|
20240222,113700,1367520130,2220,2225,2225,2215,146
|
|
20240222,113600,1367196010,2220,2220,2220,2220,444
|
|
20240222,113500,1366210330,2220,2220,2220,2220,480
|
|
20240222,113400,1365144730,2220,2225,2225,2220,147
|
|
20240222,113300,1364817890,2220,2220,2225,2220,1202
|
|
20240222,113200,1362149435,2220,2220,2220,2220,4619
|
|
20240222,113100,1351895255,2220,2225,2225,2220,16508
|
|
20240222,113000,1315247490,2225,2230,2230,2225,4117
|
|
20240222,112900,1306087160,2230,2230,2230,2225,311
|
|
20240222,112800,1305393680,2230,2230,2230,2230,5
|
|
20240222,112700,1305382530,2230,2230,2230,2230,580
|
|
20240222,112600,1304089130,2225,2230,2230,2225,151
|
|
20240222,112500,1303753150,2225,2225,2225,2225,11
|
|
20240222,112400,1303728675,2225,2225,2230,2225,74
|
|
20240222,112300,1303564020,2225,2225,2225,2225,164
|
|
20240222,112200,1303199120,2225,2225,2225,2225,95
|
|
20240222,112100,1302987745,2225,2225,2225,2225,47
|
|
20240222,112000,1302883170,2225,2230,2230,2225,1149
|
|
20240222,111900,1300326640,2225,2230,2230,2225,309
|
|
20240222,111800,1299639065,2230,2230,2230,2225,81
|
|
20240222,111700,1299458675,2230,2225,2230,2225,2100
|
|
20240222,111600,1294776905,2230,2230,2230,2230,30
|
|
20240222,111500,1294710005,2230,2230,2230,2230,102
|
|
20240222,111400,1294482545,2225,2225,2225,2225,0
|
|
20240222,111300,1294482545,2225,2225,2225,2225,200
|
|
20240222,111200,1294037545,2230,2230,2230,2230,1
|
|
20240222,111100,1294035315,2220,2225,2235,2220,228
|
|
20240222,111000,1293528225,2225,2225,2230,2225,3250
|
|
20240222,110900,1286281975,2230,2225,2230,2220,249
|
|
20240222,110800,1285728445,2225,2225,2225,2225,375
|
|
20240222,110700,1284894070,2225,2225,2230,2220,8305
|
|
20240222,110600,1266447445,2225,2230,2230,2225,825
|
|
20240222,110500,1264611320,2230,2225,2230,2225,252
|
|
20240222,110400,1264050360,2230,2230,2230,2230,0
|
|
20240222,110300,1264050360,2230,2230,2230,2230,43
|
|
20240222,110200,1263954470,2235,2230,2235,2230,48
|
|
20240222,110100,1263847425,2230,2225,2230,2225,574
|
|
20240222,110000,1262569570,2225,2225,2225,2225,2197
|
|
20240222,105900,1257681245,2225,2235,2235,2225,102
|
|
20240222,105800,1257453290,2230,2235,2235,2230,1986
|
|
20240222,105700,1253018455,2235,2230,2235,2230,98
|
|
20240222,105600,1252799910,2235,2235,2235,2235,200
|
|
20240222,105500,1252352910,2235,2235,2235,2235,0
|
|
20240222,105400,1252352910,2235,2235,2235,2235,5
|
|
20240222,105300,1252341735,2230,2230,2230,2225,1904
|
|
20240222,105200,1248103315,2230,2230,2230,2230,110
|
|
20240222,105100,1247858015,2230,2225,2230,2225,560
|
|
20240222,105000,1246611015,2230,2230,2230,2230,7
|
|
20240222,104900,1246595405,2230,2230,2230,2230,450
|
|
20240222,104800,1245591905,2230,2230,2230,2230,645
|
|
20240222,104700,1244153555,2230,2235,2235,2230,900
|
|
20240222,104600,1242146295,2235,2240,2240,2235,147
|
|
20240222,104500,1241817250,2240,2240,2240,2235,99
|
|
20240222,104400,1241595725,2235,2230,2240,2230,397
|
|
20240222,104300,1240710160,2230,2235,2235,2230,152
|
|
20240222,104200,1240371165,2235,2230,2235,2230,147
|
|
20240222,104100,1240042855,2230,2235,2235,2230,158
|
|
20240222,104000,1239689965,2225,2240,2240,2225,3063
|
|
20240222,103900,1232858015,2240,2235,2240,2235,1722
|
|
20240222,103800,1229008270,2240,2240,2240,2240,1
|
|
20240222,103700,1229006030,2240,2240,2240,2240,1156
|
|
20240222,103600,1226416590,2245,2235,2245,2235,1001
|
|
20240222,103500,1224179345,2235,2235,2245,2235,3655
|
|
20240222,103400,1216004645,2230,2230,2230,2230,200
|
|
20240222,103300,1215558645,2235,2235,2235,2235,1
|
|
20240222,103200,1215556410,2235,2235,2235,2235,2812
|
|
20240222,103100,1209271590,2235,2240,2240,2235,1276
|
|
20240222,103000,1206418315,2240,2240,2245,2235,980
|
|
20240222,102900,1204227495,2240,2240,2245,2240,1455
|
|
20240222,102800,1200968285,2235,2235,2235,2235,3233
|
|
20240222,102700,1193742530,2235,2240,2240,2235,158
|
|
20240222,102600,1193389110,2240,2245,2245,2240,3950
|
|
20240222,102500,1184537110,2245,2245,2250,2245,659
|
|
20240222,102400,1183057645,2245,2240,2245,2235,4469
|
|
20240222,102300,1173029290,2240,2240,2245,2235,5869
|
|
20240222,102200,1159858910,2240,2235,2240,2235,5899
|
|
20240222,102100,1146645440,2240,2235,2240,2225,2547
|
|
20240222,102000,1140951725,2235,2230,2235,2225,501
|
|
20240222,101900,1139835315,2230,2225,2230,2220,1224
|
|
20240222,101800,1137116805,2225,2220,2225,2220,1138
|
|
20240222,101700,1134590220,2215,2220,2220,2215,303
|
|
20240222,101600,1133918075,2220,2220,2220,2220,0
|
|
20240222,101500,1133918075,2220,2220,2220,2215,303
|
|
20240222,101400,1133246840,2215,2215,2215,2215,153
|
|
20240222,101300,1132907945,2210,2220,2220,2210,27426
|
|
20240222,101200,1072125240,2220,2225,2225,2220,1778
|
|
20240222,101100,1068169200,2225,2225,2225,2225,1052
|
|
20240222,101000,1065828500,2225,2230,2230,2225,4026
|
|
20240222,100900,1056870335,2230,2230,2230,2230,5
|
|
20240222,100800,1056859185,2230,2235,2235,2230,167
|
|
20240222,100700,1056486675,2230,2230,2230,2230,3333
|
|
20240222,100600,1049054085,2230,2230,2230,2230,21
|
|
20240222,100500,1049007255,2230,2225,2230,2225,35
|
|
20240222,100400,1048929305,2230,2230,2235,2230,110
|
|
20240222,100300,1048683980,2235,2230,2235,2230,568
|
|
20240222,100200,1047417235,2235,2230,2235,2230,2281
|
|
20240222,100100,1042326300,2230,2230,2230,2225,89
|
|
20240222,100000,1042128180,2225,2225,2225,2220,5545
|
|
20240222,095900,1029790790,2220,2225,2225,2220,304
|
|
20240222,095800,1029115100,2225,2225,2225,2225,107
|
|
20240222,095700,1028877025,2225,2220,2225,2220,330
|
|
20240222,095600,1028144115,2220,2220,2220,2220,97
|
|
20240222,095500,1027928775,2225,2225,2225,2220,7580
|
|
20240222,095400,1011101015,2225,2220,2225,2220,937
|
|
20240222,095300,1009020310,2220,2220,2220,2220,228
|
|
20240222,095200,1008514150,2220,2220,2220,2220,1020
|
|
20240222,095100,1006249750,2215,2220,2220,2215,3452
|
|
20240222,095000,998601350,2220,2220,2220,2220,102
|
|
20240222,094900,998374910,2220,2220,2220,2220,41
|
|
20240222,094800,998283890,2215,2215,2215,2215,130
|
|
20240222,094700,997995940,2215,2215,2215,2215,303
|
|
20240222,094600,997324795,2215,2215,2215,2210,2950
|
|
20240222,094500,990791045,2215,2210,2215,2210,834
|
|
20240222,094400,988944540,2210,2210,2210,2210,1358
|
|
20240222,094300,985943360,2210,2210,2210,2210,3320
|
|
20240222,094200,978606160,2210,2210,2210,2205,250
|
|
20240222,094100,978054670,2210,2210,2210,2205,692
|
|
20240222,094000,976525855,2210,2210,2210,2205,6854
|
|
20240222,093900,961412470,2205,2215,2215,2205,12694
|
|
20240222,093800,933367080,2215,2210,2220,2205,7475
|
|
20240222,093700,916869200,2210,2205,2210,2200,14115
|
|
20240222,093600,885747670,2205,2210,2210,2205,7940
|
|
20240222,093500,868239220,2205,2215,2215,2205,751
|
|
20240222,093400,866581260,2205,2210,2220,2205,8793
|
|
20240222,093300,847155295,2210,2220,2225,2205,31238
|
|
20240222,093200,778030145,2220,2215,2220,2215,3644
|
|
20240222,093100,769956950,2215,2210,2215,2210,16764
|
|
20240222,093000,732908145,2210,2225,2225,2210,37148
|
|
20240222,092900,650655835,2225,2225,2225,2220,436
|
|
20240222,092800,649686260,2225,2225,2230,2225,3407
|
|
20240222,092700,642105680,2225,2225,2225,2225,68
|
|
20240222,092600,641954380,2225,2230,2230,2225,2155
|
|
20240222,092500,637159475,2225,2225,2230,2225,1098
|
|
20240222,092400,634716415,2230,2225,2230,2225,6674
|
|
20240222,092300,619864200,2225,2225,2225,2225,1348
|
|
20240222,092200,616864900,2225,2230,2230,2220,13040
|
|
20240222,092100,587850040,2230,2225,2230,2225,1732
|
|
20240222,092000,583992345,2225,2230,2235,2225,2934
|
|
20240222,091900,577459395,2235,2230,2235,2230,524
|
|
20240222,091800,576290860,2235,2230,2235,2230,5490
|
|
20240222,091700,564048135,2230,2230,2235,2225,7817
|
|
20240222,091600,546616460,2230,2230,2235,2225,1723
|
|
20240222,091500,542776605,2225,2235,2235,2225,6755
|
|
20240222,091400,527722200,2235,2235,2235,2225,12830
|
|
20240222,091300,499130000,2230,2235,2240,2230,6796
|
|
20240222,091200,483940865,2235,2235,2240,2235,674
|
|
20240222,091100,482433760,2240,2240,2240,2235,1123
|
|
20240222,091000,479918255,2240,2245,2250,2235,8907
|
|
20240222,090900,459957460,2245,2250,2250,2245,5284
|
|
20240222,090800,448091955,2245,2260,2260,2245,22057
|
|
20240222,090700,398435080,2260,2260,2265,2255,11499
|
|
20240222,090600,372446815,2265,2255,2265,2255,8945
|
|
20240222,090500,352234270,2255,2260,2260,2250,4554
|
|
20240222,090400,341964430,2255,2260,2260,2250,12630
|
|
20240222,090300,313465885,2265,2255,2265,2250,4885
|
|
20240222,090200,302422735,2255,2265,2265,2250,18369
|
|
20240222,090100,260922235,2255,2265,2265,2255,8299
|
|
20240222,090000,242149825,2265,2250,2280,2250,107171
|