611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,190700,1417053905,2340,2340,2340,2340,0
|
|
20240222,190600,1417053905,2340,2340,2340,2340,0
|
|
20240222,190500,1417053905,2340,2340,2340,2340,0
|
|
20240222,190400,1417053905,2340,2340,2340,2340,0
|
|
20240222,190300,1417053905,2340,2340,2340,2340,0
|
|
20240222,190200,1417053905,2340,2340,2340,2340,0
|
|
20240222,190100,1417053905,2340,2340,2340,2340,0
|
|
20240222,190000,1417053905,2340,2340,2340,2340,0
|
|
20240222,185900,1417053905,2340,2340,2340,2340,0
|
|
20240222,185800,1417053905,2340,2340,2340,2340,0
|
|
20240222,185700,1417053905,2340,2340,2340,2340,0
|
|
20240222,185600,1417053905,2340,2340,2340,2340,0
|
|
20240222,185500,1417053905,2340,2340,2340,2340,0
|
|
20240222,185400,1417053905,2340,2340,2340,2340,0
|
|
20240222,185300,1417053905,2340,2340,2340,2340,0
|
|
20240222,185200,1417053905,2340,2340,2340,2340,0
|
|
20240222,185100,1417053905,2340,2340,2340,2340,0
|
|
20240222,185000,1417053905,2340,2340,2340,2340,0
|
|
20240222,184900,1417053905,2340,2340,2340,2340,0
|
|
20240222,184800,1417053905,2340,2340,2340,2340,0
|
|
20240222,184700,1417053905,2340,2340,2340,2340,0
|
|
20240222,184600,1417053905,2340,2340,2340,2340,0
|
|
20240222,184500,1417053905,2340,2340,2340,2340,0
|
|
20240222,184400,1417053905,2340,2340,2340,2340,0
|
|
20240222,184300,1417053905,2340,2340,2340,2340,0
|
|
20240222,184200,1417053905,2340,2340,2340,2340,0
|
|
20240222,184100,1417053905,2340,2340,2340,2340,0
|
|
20240222,184000,1417053905,2340,2340,2340,2340,0
|
|
20240222,183900,1417053905,2340,2340,2340,2340,0
|
|
20240222,183800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,183700,1417053905,2340,2340,2340,2340,0
|
|
20240222,183600,1417053905,2340,2340,2340,2340,0
|
|
20240222,183500,1417053905,2340,2340,2340,2340,0
|
|
20240222,183400,1417053905,2340,2340,2340,2340,0
|
|
20240222,183300,1417053905,2340,2340,2340,2340,0
|
|
20240222,183200,1417053905,2340,2340,2340,2340,0
|
|
20240222,183100,1417053905,2340,2340,2340,2340,0
|
|
20240222,183000,1417053905,2340,2340,2340,2340,0
|
|
20240222,182900,1417053905,2340,2340,2340,2340,0
|
|
20240222,182800,1417053905,2340,2340,2340,2340,0
|
|
20240222,182700,1417053905,2340,2340,2340,2340,0
|
|
20240222,182600,1417053905,2340,2340,2340,2340,0
|
|
20240222,182500,1417053905,2340,2340,2340,2340,0
|
|
20240222,182400,1417053905,2340,2340,2340,2340,0
|
|
20240222,182300,1417053905,2340,2340,2340,2340,0
|
|
20240222,182200,1417053905,2340,2340,2340,2340,0
|
|
20240222,182100,1417053905,2340,2340,2340,2340,0
|
|
20240222,182000,1417053905,2340,2340,2340,2340,0
|
|
20240222,181900,1417053905,2340,2340,2340,2340,0
|
|
20240222,181800,1417053905,2340,2340,2340,2340,0
|
|
20240222,181700,1417053905,2340,2340,2340,2340,0
|
|
20240222,181600,1417053905,2340,2340,2340,2340,0
|
|
20240222,181500,1417053905,2340,2340,2340,2340,0
|
|
20240222,181400,1417053905,2340,2340,2340,2340,0
|
|
20240222,181300,1417053905,2340,2340,2340,2340,0
|
|
20240222,181200,1417053905,2340,2340,2340,2340,0
|
|
20240222,181100,1417053905,2340,2340,2340,2340,0
|
|
20240222,181000,1417053905,2340,2340,2340,2340,0
|
|
20240222,180900,1417053905,2340,2340,2340,2340,0
|
|
20240222,180800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,180700,1417053905,2340,2340,2340,2340,0
|
|
20240222,180600,1417053905,2340,2340,2340,2340,0
|
|
20240222,180500,1417053905,2340,2340,2340,2340,0
|
|
20240222,180400,1417053905,2340,2340,2340,2340,0
|
|
20240222,180300,1417053905,2340,2340,2340,2340,0
|
|
20240222,180200,1417053905,2340,2340,2340,2340,0
|
|
20240222,180100,1417053905,2340,2340,2340,2340,0
|
|
20240222,180000,1417053905,2340,2340,2340,2340,0
|
|
20240222,175900,1417053905,2340,2340,2340,2340,0
|
|
20240222,175800,1417053905,2340,2340,2340,2340,0
|
|
20240222,175700,1417053905,2340,2340,2340,2340,0
|
|
20240222,175600,1417053905,2340,2340,2340,2340,0
|
|
20240222,175500,1417053905,2340,2340,2340,2340,0
|
|
20240222,175400,1417053905,2340,2340,2340,2340,0
|
|
20240222,175300,1417053905,2340,2340,2340,2340,0
|
|
20240222,175200,1417053905,2340,2340,2340,2340,0
|
|
20240222,175100,1417053905,2340,2340,2340,2340,0
|
|
20240222,175000,1417053905,2340,2340,2340,2340,0
|
|
20240222,174900,1417053905,2340,2340,2340,2340,0
|
|
20240222,174800,1417053905,2340,2340,2340,2340,0
|
|
20240222,174700,1417053905,2340,2340,2340,2340,0
|
|
20240222,174600,1417053905,2340,2340,2340,2340,0
|
|
20240222,174500,1417053905,2340,2340,2340,2340,0
|
|
20240222,174400,1417053905,2340,2340,2340,2340,0
|
|
20240222,174300,1417053905,2340,2340,2340,2340,0
|
|
20240222,174200,1417053905,2340,2340,2340,2340,0
|
|
20240222,174100,1417053905,2340,2340,2340,2340,0
|
|
20240222,174000,1417053905,2340,2340,2340,2340,0
|
|
20240222,173900,1417053905,2340,2340,2340,2340,0
|
|
20240222,173800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,173700,1417053905,2340,2340,2340,2340,0
|
|
20240222,173600,1417053905,2340,2340,2340,2340,0
|
|
20240222,173500,1417053905,2340,2340,2340,2340,0
|
|
20240222,173400,1417053905,2340,2340,2340,2340,0
|
|
20240222,173300,1417053905,2340,2340,2340,2340,0
|
|
20240222,173200,1417053905,2340,2340,2340,2340,0
|
|
20240222,173100,1417053905,2340,2340,2340,2340,0
|
|
20240222,173000,1417053905,2340,2340,2340,2340,0
|
|
20240222,172900,1417053905,2340,2340,2340,2340,0
|
|
20240222,172800,1417053905,2340,2340,2340,2340,0
|
|
20240222,172700,1417053905,2340,2340,2340,2340,0
|
|
20240222,172600,1417053905,2340,2340,2340,2340,0
|
|
20240222,172500,1417053905,2340,2340,2340,2340,0
|
|
20240222,172400,1417053905,2340,2340,2340,2340,0
|
|
20240222,172300,1417053905,2340,2340,2340,2340,0
|
|
20240222,172200,1417053905,2340,2340,2340,2340,0
|
|
20240222,172100,1417053905,2340,2340,2340,2340,0
|
|
20240222,172000,1417053905,2340,2340,2340,2340,0
|
|
20240222,171900,1417053905,2340,2340,2340,2340,0
|
|
20240222,171800,1417053905,2340,2340,2340,2340,0
|
|
20240222,171700,1417053905,2340,2340,2340,2340,0
|
|
20240222,171600,1417053905,2340,2340,2340,2340,0
|
|
20240222,171500,1417053905,2340,2340,2340,2340,0
|
|
20240222,171400,1417053905,2340,2340,2340,2340,0
|
|
20240222,171300,1417053905,2340,2340,2340,2340,0
|
|
20240222,171200,1417053905,2340,2340,2340,2340,0
|
|
20240222,171100,1417053905,2340,2340,2340,2340,0
|
|
20240222,171000,1417053905,2340,2340,2340,2340,0
|
|
20240222,170900,1417053905,2340,2340,2340,2340,0
|
|
20240222,170800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,170700,1417053905,2340,2340,2340,2340,0
|
|
20240222,170600,1417053905,2340,2340,2340,2340,0
|
|
20240222,170500,1417053905,2340,2340,2340,2340,0
|
|
20240222,170400,1417053905,2340,2340,2340,2340,0
|
|
20240222,170300,1417053905,2340,2340,2340,2340,0
|
|
20240222,170200,1417053905,2340,2340,2340,2340,0
|
|
20240222,170100,1417053905,2340,2340,2340,2340,0
|
|
20240222,170000,1417053905,2340,2340,2340,2340,0
|
|
20240222,165900,1417053905,2340,2340,2340,2340,0
|
|
20240222,165800,1417053905,2340,2340,2340,2340,0
|
|
20240222,165700,1417053905,2340,2340,2340,2340,0
|
|
20240222,165600,1417053905,2340,2340,2340,2340,0
|
|
20240222,165500,1417053905,2340,2340,2340,2340,0
|
|
20240222,165400,1417053905,2340,2340,2340,2340,0
|
|
20240222,165300,1417053905,2340,2340,2340,2340,0
|
|
20240222,165200,1417053905,2340,2340,2340,2340,0
|
|
20240222,165100,1417053905,2340,2340,2340,2340,0
|
|
20240222,165000,1417053905,2340,2340,2340,2340,0
|
|
20240222,164900,1417053905,2340,2340,2340,2340,0
|
|
20240222,164800,1417053905,2340,2340,2340,2340,0
|
|
20240222,164700,1417053905,2340,2340,2340,2340,0
|
|
20240222,164600,1417053905,2340,2340,2340,2340,0
|
|
20240222,164500,1417053905,2340,2340,2340,2340,0
|
|
20240222,164400,1417053905,2340,2340,2340,2340,0
|
|
20240222,164300,1417053905,2340,2340,2340,2340,0
|
|
20240222,164200,1417053905,2340,2340,2340,2340,0
|
|
20240222,164100,1417053905,2340,2340,2340,2340,0
|
|
20240222,164000,1417053905,2340,2340,2340,2340,0
|
|
20240222,163900,1417053905,2340,2340,2340,2340,0
|
|
20240222,163800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,163700,1417053905,2340,2340,2340,2340,0
|
|
20240222,163600,1417053905,2340,2340,2340,2340,0
|
|
20240222,163500,1417053905,2340,2340,2340,2340,0
|
|
20240222,163400,1417053905,2340,2340,2340,2340,0
|
|
20240222,163300,1417053905,2340,2340,2340,2340,0
|
|
20240222,163200,1417053905,2340,2340,2340,2340,0
|
|
20240222,163100,1417053905,2340,2340,2340,2340,0
|
|
20240222,163000,1417053905,2340,2340,2340,2340,0
|
|
20240222,162900,1417053905,2340,2340,2340,2340,0
|
|
20240222,162800,1417053905,2340,2340,2340,2340,0
|
|
20240222,162700,1417053905,2340,2340,2340,2340,0
|
|
20240222,162600,1417053905,2340,2340,2340,2340,0
|
|
20240222,162500,1417053905,2340,2340,2340,2340,0
|
|
20240222,162400,1417053905,2340,2340,2340,2340,0
|
|
20240222,162300,1417053905,2340,2340,2340,2340,0
|
|
20240222,162200,1417053905,2340,2340,2340,2340,0
|
|
20240222,162100,1417053905,2340,2340,2340,2340,0
|
|
20240222,162000,1417053905,2340,2340,2340,2340,0
|
|
20240222,161900,1417053905,2340,2340,2340,2340,0
|
|
20240222,161800,1417053905,2340,2340,2340,2340,0
|
|
20240222,161700,1417053905,2340,2340,2340,2340,0
|
|
20240222,161600,1417053905,2340,2340,2340,2340,0
|
|
20240222,161500,1417053905,2340,2340,2340,2340,0
|
|
20240222,161400,1417053905,2340,2340,2340,2340,0
|
|
20240222,161300,1417053905,2340,2340,2340,2340,0
|
|
20240222,161200,1417053905,2340,2340,2340,2340,0
|
|
20240222,161100,1417053905,2340,2340,2340,2340,0
|
|
20240222,161000,1417053905,2340,2340,2340,2340,0
|
|
20240222,160900,1417053905,2340,2340,2340,2340,0
|
|
20240222,160800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,160700,1417053905,2340,2340,2340,2340,0
|
|
20240222,160600,1417053905,2340,2340,2340,2340,0
|
|
20240222,160500,1417053905,2340,2340,2340,2340,0
|
|
20240222,160400,1417053905,2340,2340,2340,2340,0
|
|
20240222,160300,1417053905,2340,2340,2340,2340,0
|
|
20240222,160200,1417053905,2340,2340,2340,2340,0
|
|
20240222,160100,1417053905,2340,2340,2340,2340,0
|
|
20240222,160000,1417053905,2340,2340,2340,2340,0
|
|
20240222,155900,1417053905,2340,2340,2340,2340,0
|
|
20240222,155800,1417053905,2340,2340,2340,2340,0
|
|
20240222,155700,1417053905,2340,2340,2340,2340,0
|
|
20240222,155600,1417053905,2340,2340,2340,2340,0
|
|
20240222,155500,1417053905,2340,2340,2340,2340,0
|
|
20240222,155400,1417053905,2340,2340,2340,2340,0
|
|
20240222,155300,1417053905,2340,2340,2340,2340,0
|
|
20240222,155200,1417053905,2340,2340,2340,2340,0
|
|
20240222,155100,1417053905,2340,2340,2340,2340,0
|
|
20240222,155000,1417053905,2340,2340,2340,2340,0
|
|
20240222,154900,1417053905,2340,2340,2340,2340,0
|
|
20240222,154800,1417053905,2340,2340,2340,2340,0
|
|
20240222,154700,1417053905,2340,2340,2340,2340,0
|
|
20240222,154600,1417053905,2340,2340,2340,2340,0
|
|
20240222,154500,1417053905,2340,2340,2340,2340,0
|
|
20240222,154400,1417053905,2340,2340,2340,2340,0
|
|
20240222,154300,1417053905,2340,2340,2340,2340,0
|
|
20240222,154200,1417053905,2340,2340,2340,2340,0
|
|
20240222,154100,1417053905,2340,2340,2340,2340,0
|
|
20240222,154000,1417053905,2340,2340,2340,2340,0
|
|
20240222,153900,1417053905,2340,2340,2340,2340,0
|
|
20240222,153800,1417053905,2340,2340,2340,2340,1942
|
|
20240222,153700,1417053905,2340,2340,2340,2340,0
|
|
20240222,153600,1417053905,2340,2340,2340,2340,0
|
|
20240222,153500,1417053905,2340,2340,2340,2340,0
|
|
20240222,153400,1417053905,2340,2340,2340,2340,0
|
|
20240222,153300,1417053905,2340,2340,2340,2340,0
|
|
20240222,153200,1417053905,2340,2340,2340,2340,0
|
|
20240222,153100,1417053905,2340,2340,2340,2340,0
|
|
20240222,153000,1417053905,2340,2340,2340,2340,1942
|
|
20240222,152900,1412509625,2350,2350,2350,2350,0
|
|
20240222,152800,1412509625,2350,2350,2350,2350,0
|
|
20240222,152700,1412509625,2350,2350,2350,2350,0
|
|
20240222,152600,1412509625,2350,2350,2350,2350,0
|
|
20240222,152500,1412509625,2350,2350,2350,2350,0
|
|
20240222,152400,1412509625,2350,2350,2350,2350,0
|
|
20240222,152300,1412509625,2350,2350,2350,2350,0
|
|
20240222,152200,1412509625,2350,2350,2350,2350,0
|
|
20240222,152100,1412509625,2350,2350,2350,2350,0
|
|
20240222,152000,1412509625,2350,2350,2350,2350,0
|
|
20240222,151900,1412509625,2350,2355,2355,2335,151
|
|
20240222,151800,1412154085,2355,2335,2355,2335,396
|
|
20240222,151700,1411225865,2345,2335,2345,2335,2240
|
|
20240222,151600,1405993365,2335,2340,2340,2335,125
|
|
20240222,151500,1405700990,2340,2345,2345,2340,306
|
|
20240222,151400,1404983720,2340,2340,2340,2340,343
|
|
20240222,151300,1404181100,2340,2345,2345,2340,892
|
|
20240222,151200,1402090810,2345,2345,2345,2345,50
|
|
20240222,151100,1401973560,2345,2345,2345,2345,4
|
|
20240222,151000,1401964180,2345,2345,2350,2345,2371
|
|
20240222,150900,1396402500,2355,2355,2355,2355,0
|
|
20240222,150800,1396402500,2355,2355,2355,2350,9848
|
|
20240222,150700,1373218015,2355,2355,2355,2355,0
|
|
20240222,150600,1373218015,2355,2360,2360,2355,1007
|
|
20240222,150500,1370846495,2360,2350,2360,2350,690
|
|
20240222,150400,1369218995,2360,2355,2360,2355,2525
|
|
20240222,150300,1363262505,2355,2355,2355,2355,20
|
|
20240222,150200,1363215405,2350,2350,2350,2350,599
|
|
20240222,150100,1361807755,2350,2350,2350,2350,74
|
|
20240222,150000,1361633855,2355,2345,2355,2345,6860
|
|
20240222,145900,1345546655,2345,2345,2345,2340,3416
|
|
20240222,145800,1337537265,2345,2350,2355,2345,2245
|
|
20240222,145700,1332271420,2350,2350,2350,2350,302
|
|
20240222,145600,1331561720,2355,2350,2355,2350,2971
|
|
20240222,145500,1324577770,2355,2355,2355,2350,415
|
|
20240222,145400,1323602445,2355,2355,2355,2355,22
|
|
20240222,145300,1323550635,2355,2350,2355,2350,996
|
|
20240222,145200,1321205350,2350,2345,2350,2345,63
|
|
20240222,145100,1321057305,2355,2355,2355,2345,433
|
|
20240222,145000,1320037710,2355,2345,2355,2345,2685
|
|
20240222,144900,1313727255,2340,2340,2340,2340,0
|
|
20240222,144800,1313727255,2340,2350,2360,2340,2973
|
|
20240222,144700,1306750480,2345,2350,2350,2345,2922
|
|
20240222,144600,1299898360,2350,2350,2350,2350,400
|
|
20240222,144500,1298958360,2350,2350,2350,2350,304
|
|
20240222,144400,1298243960,2350,2350,2350,2350,26
|
|
20240222,144300,1298182860,2350,2350,2350,2350,70
|
|
20240222,144200,1298018360,2350,2350,2350,2350,0
|
|
20240222,144100,1298018360,2350,2350,2350,2350,5
|
|
20240222,144000,1298006610,2350,2350,2350,2350,5
|
|
20240222,143900,1297994860,2350,2350,2355,2350,137
|
|
20240222,143800,1297672865,2355,2355,2355,2350,8
|
|
20240222,143700,1297654030,2350,2350,2350,2350,159
|
|
20240222,143600,1297280380,2350,2350,2350,2350,1
|
|
20240222,143500,1297278030,2345,2345,2345,2345,0
|
|
20240222,143400,1297278030,2345,2350,2355,2345,927
|
|
20240222,143300,1295095165,2355,2355,2355,2355,0
|
|
20240222,143200,1295095165,2355,2355,2355,2355,0
|
|
20240222,143100,1295095165,2355,2350,2355,2350,4
|
|
20240222,143000,1295085760,2355,2355,2355,2355,0
|
|
20240222,142900,1295085760,2355,2350,2355,2350,73
|
|
20240222,142800,1294914200,2345,2345,2345,2345,10
|
|
20240222,142700,1294890750,2345,2345,2345,2345,21
|
|
20240222,142600,1294841505,2345,2345,2345,2345,419
|
|
20240222,142500,1293858950,2350,2345,2350,2345,140
|
|
20240222,142400,1293530505,2350,2350,2350,2350,1
|
|
20240222,142300,1293528155,2340,2340,2340,2340,0
|
|
20240222,142200,1293528155,2340,2340,2340,2340,0
|
|
20240222,142100,1293528155,2340,2350,2350,2340,832
|
|
20240222,142000,1291577905,2350,2350,2350,2350,0
|
|
20240222,141900,1291577905,2350,2350,2350,2350,1
|
|
20240222,141800,1291575555,2350,2350,2350,2350,15
|
|
20240222,141700,1291540305,2340,2340,2340,2340,0
|
|
20240222,141600,1291540305,2340,2335,2340,2335,1427
|
|
20240222,141500,1288203245,2335,2335,2335,2335,2686
|
|
20240222,141400,1281931435,2335,2335,2335,2335,1974
|
|
20240222,141300,1277322145,2340,2340,2340,2340,0
|
|
20240222,141200,1277322145,2340,2340,2340,2340,50
|
|
20240222,141100,1277205145,2340,2340,2340,2340,26
|
|
20240222,141000,1277144305,2340,2340,2340,2340,2559
|
|
20240222,140900,1271156245,2340,2340,2340,2340,1199
|
|
20240222,140800,1268350585,2345,2345,2345,2345,60
|
|
20240222,140700,1268209885,2345,2345,2345,2345,1280
|
|
20240222,140600,1265208285,2345,2345,2345,2345,10
|
|
20240222,140500,1265184835,2345,2345,2345,2345,113
|
|
20240222,140400,1264919850,2350,2360,2360,2350,160
|
|
20240222,140300,1264543550,2350,2350,2350,2350,100
|
|
20240222,140200,1264308550,2350,2350,2350,2350,19
|
|
20240222,140100,1264263900,2350,2350,2350,2350,399
|
|
20240222,140000,1263326250,2350,2350,2350,2350,130
|
|
20240222,135900,1263020750,2350,2345,2350,2345,833
|
|
20240222,135800,1261067200,2355,2350,2355,2350,5
|
|
20240222,135700,1261055445,2355,2350,2355,2345,107
|
|
20240222,135600,1260803655,2350,2350,2350,2350,1
|
|
20240222,135500,1260801305,2355,2355,2355,2355,532
|
|
20240222,135400,1259548445,2360,2355,2360,2355,290
|
|
20240222,135300,1258865215,2345,2345,2345,2345,0
|
|
20240222,135200,1258865215,2345,2345,2345,2345,603
|
|
20240222,135100,1257451180,2355,2355,2355,2355,0
|
|
20240222,135000,1257451180,2355,2355,2355,2355,1
|
|
20240222,134900,1257448825,2350,2350,2350,2350,0
|
|
20240222,134800,1257448825,2350,2350,2350,2350,500
|
|
20240222,134700,1256273825,2350,2350,2350,2350,50
|
|
20240222,134600,1256156325,2345,2345,2345,2345,400
|
|
20240222,134500,1255218325,2345,2345,2345,2345,0
|
|
20240222,134400,1255218325,2345,2345,2345,2345,5
|
|
20240222,134300,1255206600,2345,2345,2345,2345,126
|
|
20240222,134200,1254911130,2345,2345,2345,2345,20
|
|
20240222,134100,1254864230,2345,2345,2345,2345,236
|
|
20240222,134000,1254310810,2345,2345,2345,2345,16
|
|
20240222,133900,1254273290,2345,2345,2345,2345,0
|
|
20240222,133800,1254273290,2345,2345,2345,2345,500
|
|
20240222,133700,1253100790,2345,2345,2345,2345,0
|
|
20240222,133600,1253100790,2345,2340,2345,2340,302
|
|
20240222,133500,1252394100,2340,2350,2350,2340,849
|
|
20240222,133400,1250407430,2345,2345,2345,2345,593
|
|
20240222,133300,1249016845,2350,2350,2350,2350,0
|
|
20240222,133200,1249016845,2350,2350,2350,2345,2163
|
|
20240222,133100,1243934345,2355,2355,2360,2355,1002
|
|
20240222,133000,1241574625,2355,2355,2355,2355,9
|
|
20240222,132900,1241553430,2350,2355,2355,2350,101
|
|
20240222,132800,1241316075,2355,2350,2355,2350,62
|
|
20240222,132700,1241170365,2355,2355,2355,2355,8
|
|
20240222,132600,1241151525,2355,2355,2355,2355,1
|
|
20240222,132500,1241149170,2355,2355,2355,2355,0
|
|
20240222,132400,1241149170,2355,2355,2355,2355,0
|
|
20240222,132300,1241149170,2355,2355,2355,2355,0
|
|
20240222,132200,1241149170,2355,2345,2355,2340,11376
|
|
20240222,132100,1214467560,2345,2345,2345,2345,792
|
|
20240222,132000,1212610320,2345,2345,2345,2345,592
|
|
20240222,131900,1211222080,2340,2340,2340,2340,0
|
|
20240222,131800,1211222080,2340,2340,2340,2340,1642
|
|
20240222,131700,1207379800,2335,2335,2335,2335,183
|
|
20240222,131600,1206952495,2340,2340,2340,2340,190
|
|
20240222,131500,1206507895,2345,2345,2345,2345,151
|
|
20240222,131400,1206153800,2345,2345,2345,2345,0
|
|
20240222,131300,1206153800,2345,2345,2345,2345,10
|
|
20240222,131200,1206130350,2345,2345,2350,2340,178
|
|
20240222,131100,1205712745,2345,2345,2345,2345,53
|
|
20240222,131000,1205588460,2345,2340,2345,2340,4
|
|
20240222,130900,1205579090,2340,2345,2345,2340,32
|
|
20240222,130800,1205504160,2345,2350,2350,2345,421
|
|
20240222,130700,1204516320,2350,2350,2350,2350,0
|
|
20240222,130600,1204516320,2350,2350,2360,2325,11843
|
|
20240222,130500,1176843935,2350,2350,2350,2350,100
|
|
20240222,130400,1176608935,2355,2355,2355,2355,10
|
|
20240222,130300,1176585385,2355,2355,2355,2355,6
|
|
20240222,130200,1176571255,2360,2360,2360,2360,1
|
|
20240222,130100,1176568895,2350,2360,2360,2350,226
|
|
20240222,130000,1176037775,2355,2355,2355,2355,783
|
|
20240222,125900,1174193810,2360,2360,2360,2345,401
|
|
20240222,125800,1173251330,2360,2360,2360,2360,1
|
|
20240222,125700,1173248970,2360,2360,2360,2360,0
|
|
20240222,125600,1173248970,2360,2360,2360,2360,3
|
|
20240222,125500,1173241890,2365,2365,2365,2365,279
|
|
20240222,125400,1172582055,2365,2365,2365,2365,0
|
|
20240222,125300,1172582055,2365,2360,2365,2350,4442
|
|
20240222,125200,1162134810,2365,2365,2365,2365,0
|
|
20240222,125100,1162134810,2365,2365,2365,2365,0
|
|
20240222,125000,1162134810,2365,2365,2365,2365,423
|
|
20240222,124900,1161134415,2365,2365,2370,2365,94
|
|
20240222,124800,1160911855,2365,2365,2365,2365,43
|
|
20240222,124700,1160810160,2365,2365,2365,2365,1054
|
|
20240222,124600,1158317450,2365,2365,2365,2365,0
|
|
20240222,124500,1158317450,2365,2355,2365,2355,1314
|
|
20240222,124400,1155212975,2355,2360,2360,2355,230
|
|
20240222,124300,1154670270,2365,2365,2365,2365,0
|
|
20240222,124200,1154670270,2365,2365,2365,2365,600
|
|
20240222,124100,1153251270,2360,2360,2360,2360,1033
|
|
20240222,124000,1150813390,2360,2360,2360,2360,100
|
|
20240222,123900,1150577390,2360,2375,2375,2360,1828
|
|
20240222,123800,1146258785,2375,2375,2375,2375,12
|
|
20240222,123700,1146230285,2375,2365,2375,2365,501
|
|
20240222,123600,1145040420,2365,2365,2365,2365,2
|
|
20240222,123500,1145035690,2365,2375,2375,2365,1143
|
|
20240222,123400,1142326780,2375,2375,2375,2375,100
|
|
20240222,123300,1142089280,2375,2375,2375,2375,996
|
|
20240222,123200,1139723780,2375,2375,2375,2375,146
|
|
20240222,123100,1139377030,2375,2375,2375,2375,989
|
|
20240222,123000,1137028155,2375,2375,2375,2375,46
|
|
20240222,122900,1136918905,2375,2380,2385,2375,577
|
|
20240222,122800,1135546650,2380,2380,2380,2375,694
|
|
20240222,122700,1133895020,2380,2380,2380,2375,249
|
|
20240222,122600,1133303045,2375,2380,2380,2375,125
|
|
20240222,122500,1133005670,2380,2375,2380,2375,532
|
|
20240222,122400,1131739670,2375,2375,2375,2375,66
|
|
20240222,122300,1131582920,2380,2380,2380,2375,430
|
|
20240222,122200,1130559525,2380,2380,2380,2380,200
|
|
20240222,122100,1130083525,2380,2375,2380,2375,847
|
|
20240222,122000,1128069770,2370,2375,2375,2370,35
|
|
20240222,121900,1127986770,2375,2370,2375,2370,625
|
|
20240222,121800,1126504520,2375,2370,2375,2370,691
|
|
20240222,121700,1124866565,2370,2370,2370,2370,5
|
|
20240222,121600,1124854715,2370,2370,2370,2370,3
|
|
20240222,121500,1124847605,2370,2370,2370,2370,8
|
|
20240222,121400,1124828645,2370,2370,2370,2370,45
|
|
20240222,121300,1124721995,2370,2370,2370,2370,47
|
|
20240222,121200,1124610605,2375,2370,2375,2370,1189
|
|
20240222,121100,1121791925,2370,2370,2370,2370,18
|
|
20240222,121000,1121749265,2375,2370,2375,2370,30
|
|
20240222,120900,1121678035,2370,2360,2370,2360,392
|
|
20240222,120800,1120751655,2370,2370,2370,2370,200
|
|
20240222,120700,1120277655,2370,2360,2370,2360,3
|
|
20240222,120600,1120270555,2370,2360,2370,2360,498
|
|
20240222,120500,1119094275,2360,2365,2365,2360,2919
|
|
20240222,120400,1112205425,2365,2365,2365,2365,0
|
|
20240222,120300,1112205425,2365,2365,2365,2365,323
|
|
20240222,120200,1111441530,2365,2365,2365,2365,220
|
|
20240222,120100,1110921230,2360,2360,2360,2360,1213
|
|
20240222,120000,1108058550,2360,2360,2360,2360,20
|
|
20240222,115900,1108011350,2360,2365,2365,2360,506
|
|
20240222,115800,1106817150,2365,2365,2365,2365,0
|
|
20240222,115700,1106817150,2365,2365,2365,2365,77
|
|
20240222,115600,1106635045,2355,2360,2360,2355,100
|
|
20240222,115500,1106399520,2365,2365,2365,2365,5
|
|
20240222,115400,1106387695,2365,2365,2365,2365,1
|
|
20240222,115300,1106385330,2355,2365,2365,2355,12
|
|
20240222,115200,1106356965,2355,2360,2360,2355,3
|
|
20240222,115100,1106349890,2360,2360,2360,2360,84
|
|
20240222,115000,1106151650,2360,2360,2360,2360,14
|
|
20240222,114900,1106118610,2355,2355,2355,2355,1
|
|
20240222,114800,1106116255,2355,2360,2360,2355,2
|
|
20240222,114700,1106111540,2355,2355,2355,2355,21
|
|
20240222,114600,1106062085,2355,2350,2355,2350,530
|
|
20240222,114500,1104816435,2350,2350,2350,2350,50
|
|
20240222,114400,1104698935,2365,2365,2365,2365,0
|
|
20240222,114300,1104698935,2365,2365,2365,2365,3
|
|
20240222,114200,1104691840,2350,2350,2350,2350,1
|
|
20240222,114100,1104689490,2350,2350,2350,2350,700
|
|
20240222,114000,1103044490,2365,2365,2365,2365,0
|
|
20240222,113900,1103044490,2365,2365,2365,2365,0
|
|
20240222,113800,1103044490,2365,2360,2365,2360,3040
|
|
20240222,113700,1095860175,2360,2360,2360,2360,0
|
|
20240222,113600,1095860175,2360,2355,2360,2355,3200
|
|
20240222,113500,1088318135,2360,2360,2360,2360,1
|
|
20240222,113400,1088315775,2360,2360,2360,2360,0
|
|
20240222,113300,1088315775,2360,2355,2360,2355,122
|
|
20240222,113200,1088028205,2355,2350,2355,2350,689
|
|
20240222,113100,1086409045,2350,2350,2350,2345,1213
|
|
20240222,113000,1083561605,2365,2365,2365,2365,3
|
|
20240222,112900,1083554510,2365,2365,2365,2365,1
|
|
20240222,112800,1083552145,2365,2365,2365,2365,1
|
|
20240222,112700,1083549780,2360,2360,2360,2360,0
|
|
20240222,112600,1083549780,2360,2355,2360,2350,1012
|
|
20240222,112500,1081169525,2355,2360,2365,2355,115
|
|
20240222,112400,1080898665,2360,2360,2360,2360,376
|
|
20240222,112300,1080011305,2365,2365,2370,2345,8059
|
|
20240222,112200,1060974800,2370,2365,2370,2365,2199
|
|
20240222,112100,1055764155,2370,2375,2375,2370,83
|
|
20240222,112000,1055567245,2375,2370,2375,2365,632
|
|
20240222,111900,1054069465,2375,2375,2375,2375,383
|
|
20240222,111800,1053159840,2375,2375,2375,2375,2
|
|
20240222,111700,1053155090,2365,2365,2365,2365,21
|
|
20240222,111600,1053105425,2365,2365,2365,2365,10
|
|
20240222,111500,1053081775,2365,2370,2370,2365,59
|
|
20240222,111400,1052942095,2370,2370,2370,2370,7
|
|
20240222,111300,1052925505,2370,2365,2370,2365,84
|
|
20240222,111200,1052726525,2365,2365,2365,2365,0
|
|
20240222,111100,1052726525,2365,2370,2370,2365,1551
|
|
20240222,111000,1049057280,2370,2370,2370,2370,474
|
|
20240222,110900,1047933900,2375,2375,2375,2375,8
|
|
20240222,110800,1047914900,2365,2365,2375,2365,770
|
|
20240222,110700,1046092295,2365,2365,2365,2365,490
|
|
20240222,110600,1044933445,2365,2365,2365,2365,48
|
|
20240222,110500,1044819925,2365,2370,2370,2365,313
|
|
20240222,110400,1044078805,2365,2360,2370,2360,569
|
|
20240222,110300,1042734870,2360,2360,2360,2360,1
|
|
20240222,110200,1042732510,2360,2365,2365,2360,47
|
|
20240222,110100,1042621580,2360,2365,2365,2360,169
|
|
20240222,110000,1042221900,2370,2375,2375,2365,41
|
|
20240222,105900,1042124720,2375,2370,2375,2370,402
|
|
20240222,105800,1041171975,2365,2360,2365,2360,85
|
|
20240222,105700,1040970955,2365,2360,2365,2360,164
|
|
20240222,105600,1040583230,2365,2360,2365,2355,98
|
|
20240222,105500,1040352275,2370,2365,2370,2360,2778
|
|
20240222,105400,1033785695,2365,2385,2395,2365,3195
|
|
20240222,105300,1026201315,2395,2345,2395,2345,7408
|
|
20240222,105200,1008528350,2360,2365,2375,2335,21520
|
|
20240222,105100,958128600,2365,2365,2370,2365,1012
|
|
20240222,105000,955735215,2365,2365,2370,2365,1002
|
|
20240222,104900,953365480,2370,2380,2380,2355,8391
|
|
20240222,104800,933512170,2380,2380,2380,2380,0
|
|
20240222,104700,933512170,2380,2380,2380,2380,42
|
|
20240222,104600,933412210,2380,2370,2380,2370,22
|
|
20240222,104500,933360060,2370,2370,2370,2370,8
|
|
20240222,104400,933341100,2375,2375,2380,2375,1965
|
|
20240222,104300,928674125,2385,2385,2385,2350,9860
|
|
20240222,104200,905329395,2385,2385,2385,2385,5
|
|
20240222,104100,905317470,2395,2395,2395,2390,7
|
|
20240222,104000,905300710,2395,2395,2395,2395,10
|
|
20240222,103900,905276760,2395,2395,2395,2385,3009
|
|
20240222,103800,898097515,2390,2395,2400,2390,6130
|
|
20240222,103700,883427700,2400,2400,2400,2400,129
|
|
20240222,103600,883118100,2405,2400,2405,2385,7959
|
|
20240222,103500,864010090,2400,2405,2405,2390,14555
|
|
20240222,103400,829092750,2405,2400,2405,2400,7769
|
|
20240222,103300,810441055,2400,2395,2405,2395,15064
|
|
20240222,103200,774287140,2395,2390,2400,2390,8548
|
|
20240222,103100,753814010,2395,2395,2395,2390,414
|
|
20240222,103000,752823405,2390,2390,2395,2390,2473
|
|
20240222,102900,746904595,2390,2385,2390,2380,11200
|
|
20240222,102800,720143660,2385,2390,2390,2380,1502
|
|
20240222,102700,716555495,2390,2375,2390,2375,2060
|
|
20240222,102600,711638760,2360,2390,2390,2360,2536
|
|
20240222,102500,705623325,2375,2380,2390,2375,6658
|
|
20240222,102400,689768000,2375,2365,2375,2365,8991
|
|
20240222,102300,668449885,2350,2350,2350,2350,0
|
|
20240222,102200,668449885,2350,2350,2350,2350,0
|
|
20240222,102100,668449885,2350,2350,2350,2350,0
|
|
20240222,102000,668449885,2350,2360,2365,2350,21
|
|
20240222,101900,668400400,2365,2360,2365,2360,96
|
|
20240222,101800,668173835,2365,2360,2365,2360,933
|
|
20240222,101700,665968060,2365,2355,2365,2355,2000
|
|
20240222,101600,661243310,2355,2355,2355,2355,2
|
|
20240222,101500,661238600,2355,2355,2355,2355,20
|
|
20240222,101400,661191500,2355,2355,2355,2355,260
|
|
20240222,101300,660579200,2355,2355,2355,2355,0
|
|
20240222,101200,660579200,2355,2355,2355,2355,0
|
|
20240222,101100,660579200,2355,2350,2355,2350,313
|
|
20240222,101000,659843645,2345,2345,2345,2345,7
|
|
20240222,100900,659827230,2340,2340,2340,2340,10
|
|
20240222,100800,659803830,2340,2345,2345,2340,3362
|
|
20240222,100700,651933210,2350,2345,2350,2345,1984
|
|
20240222,100600,647270915,2345,2345,2345,2345,0
|
|
20240222,100500,647270915,2345,2340,2345,2340,332
|
|
20240222,100400,646492745,2340,2345,2345,2340,23
|
|
20240222,100300,646438915,2345,2335,2345,2335,1404
|
|
20240222,100200,643155195,2335,2330,2335,2325,53
|
|
20240222,100100,643031955,2330,2335,2335,2330,15
|
|
20240222,100000,642996950,2330,2330,2330,2325,372
|
|
20240222,095900,642132015,2330,2330,2330,2330,891
|
|
20240222,095800,640055985,2325,2325,2325,2325,21
|
|
20240222,095700,640007160,2325,2325,2330,2325,552
|
|
20240222,095600,638721760,2330,2325,2330,2325,23
|
|
20240222,095500,638668275,2330,2325,2330,2325,954
|
|
20240222,095400,636447445,2325,2310,2325,2310,5288
|
|
20240222,095300,624223065,2310,2310,2315,2310,3733
|
|
20240222,095200,615591490,2310,2315,2315,2310,6370
|
|
20240222,095100,600856965,2320,2325,2325,2315,3364
|
|
20240222,095000,593052235,2325,2325,2325,2325,655
|
|
20240222,094900,591529360,2320,2320,2320,2315,8180
|
|
20240222,094800,572552270,2320,2330,2330,2320,3077
|
|
20240222,094700,565391655,2330,2330,2330,2330,251
|
|
20240222,094600,564806825,2330,2330,2330,2330,1707
|
|
20240222,094500,560829515,2330,2330,2330,2330,101
|
|
20240222,094400,560594185,2335,2335,2335,2335,222
|
|
20240222,094300,560075815,2330,2330,2330,2330,176
|
|
20240222,094200,559665735,2330,2335,2335,2330,3536
|
|
20240222,094100,551423785,2335,2335,2335,2330,677
|
|
20240222,094000,549843145,2335,2345,2345,2335,824
|
|
20240222,093900,547918950,2345,2345,2345,2345,0
|
|
20240222,093800,547918950,2345,2335,2345,2330,3776
|
|
20240222,093700,539100625,2330,2335,2335,2325,1308
|
|
20240222,093600,536054040,2335,2330,2335,2325,11344
|
|
20240222,093500,509671300,2330,2335,2335,2330,1538
|
|
20240222,093400,506083530,2335,2330,2340,2325,7692
|
|
20240222,093300,488155520,2335,2340,2340,2335,4240
|
|
20240222,093200,478234025,2350,2350,2350,2350,1072
|
|
20240222,093100,475714825,2355,2360,2365,2350,1407
|
|
20240222,093000,472404375,2370,2355,2370,2355,172
|
|
20240222,092900,471999270,2355,2355,2355,2355,301
|
|
20240222,092800,471290415,2355,2355,2365,2355,542
|
|
20240222,092700,470013845,2370,2380,2380,2325,9595
|
|
20240222,092600,447456795,2380,2375,2380,2375,7018
|
|
20240222,092500,430770280,2370,2355,2370,2355,2167
|
|
20240222,092400,425650250,2360,2355,2360,2350,435
|
|
20240222,092300,424627135,2355,2360,2360,2355,237
|
|
20240222,092200,424068610,2360,2370,2375,2360,5
|
|
20240222,092100,424056775,2360,2360,2365,2360,4527
|
|
20240222,092000,413372955,2365,2365,2375,2365,562
|
|
20240222,091900,412043765,2375,2380,2385,2370,7605
|
|
20240222,091800,393979165,2385,2390,2395,2380,2611
|
|
20240222,091700,387747760,2390,2395,2395,2390,1523
|
|
20240222,091600,384100815,2395,2380,2395,2375,6988
|
|
20240222,091500,367407670,2380,2380,2385,2380,3628
|
|
20240222,091400,358772770,2380,2390,2390,2370,5761
|
|
20240222,091300,345055735,2395,2390,2395,2390,12890
|
|
20240222,091200,314223880,2390,2365,2390,2365,16464
|
|
20240222,091100,275083515,2365,2350,2365,2350,3797
|
|
20240222,091000,266115820,2355,2345,2355,2345,1424
|
|
20240222,090900,262767300,2345,2340,2345,2330,2205
|
|
20240222,090800,257605330,2340,2360,2370,2340,10895
|
|
20240222,090700,231906860,2370,2370,2375,2365,5857
|
|
20240222,090600,218025270,2370,2350,2375,2350,11558
|
|
20240222,090500,190715390,2350,2360,2365,2350,7679
|
|
20240222,090400,172635470,2365,2365,2365,2350,10707
|
|
20240222,090300,147392210,2360,2335,2360,2335,33035
|
|
20240222,090200,69757600,2320,2310,2330,2300,15795
|
|
20240222,090100,33210115,2300,2295,2310,2295,4667
|
|
20240222,090000,22487510,2295,2310,2320,2295,9742
|