656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,195200,2551142480,2910,2910,2910,2910,0
|
|
20240221,195100,2551142480,2910,2910,2910,2910,0
|
|
20240221,195000,2551142480,2910,2910,2910,2910,0
|
|
20240221,194900,2551142480,2910,2910,2910,2910,0
|
|
20240221,194800,2551142480,2910,2910,2910,2910,0
|
|
20240221,194700,2551142480,2910,2910,2910,2910,0
|
|
20240221,194600,2551142480,2910,2910,2910,2910,0
|
|
20240221,194500,2551142480,2910,2910,2910,2910,0
|
|
20240221,194400,2551142480,2910,2910,2910,2910,0
|
|
20240221,194300,2551142480,2910,2910,2910,2910,0
|
|
20240221,194200,2551142480,2910,2910,2910,2910,0
|
|
20240221,194100,2551142480,2910,2910,2910,2910,0
|
|
20240221,194000,2551142480,2910,2910,2910,2910,0
|
|
20240221,193900,2551142480,2910,2910,2910,2910,0
|
|
20240221,193800,2551142480,2910,2910,2910,2910,0
|
|
20240221,193700,2551142480,2910,2910,2910,2910,0
|
|
20240221,193600,2551142480,2910,2910,2910,2910,0
|
|
20240221,193500,2551142480,2910,2910,2910,2910,0
|
|
20240221,193400,2551142480,2910,2910,2910,2910,0
|
|
20240221,193300,2551142480,2910,2910,2910,2910,0
|
|
20240221,193200,2551142480,2910,2910,2910,2910,0
|
|
20240221,193100,2551142480,2910,2910,2910,2910,0
|
|
20240221,193000,2551142480,2910,2910,2910,2910,0
|
|
20240221,192900,2551142480,2910,2910,2910,2910,0
|
|
20240221,192800,2551142480,2910,2910,2910,2910,0
|
|
20240221,192700,2551142480,2910,2910,2910,2910,0
|
|
20240221,192600,2551142480,2910,2910,2910,2910,0
|
|
20240221,192500,2551142480,2910,2910,2910,2910,0
|
|
20240221,192400,2551142480,2910,2910,2910,2910,0
|
|
20240221,192300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,192200,2551142480,2910,2910,2910,2910,0
|
|
20240221,192100,2551142480,2910,2910,2910,2910,0
|
|
20240221,192000,2551142480,2910,2910,2910,2910,0
|
|
20240221,191900,2551142480,2910,2910,2910,2910,0
|
|
20240221,191800,2551142480,2910,2910,2910,2910,0
|
|
20240221,191700,2551142480,2910,2910,2910,2910,0
|
|
20240221,191600,2551142480,2910,2910,2910,2910,0
|
|
20240221,191500,2551142480,2910,2910,2910,2910,0
|
|
20240221,191400,2551142480,2910,2910,2910,2910,0
|
|
20240221,191300,2551142480,2910,2910,2910,2910,0
|
|
20240221,191200,2551142480,2910,2910,2910,2910,0
|
|
20240221,191100,2551142480,2910,2910,2910,2910,0
|
|
20240221,191000,2551142480,2910,2910,2910,2910,0
|
|
20240221,190900,2551142480,2910,2910,2910,2910,0
|
|
20240221,190800,2551142480,2910,2910,2910,2910,0
|
|
20240221,190700,2551142480,2910,2910,2910,2910,0
|
|
20240221,190600,2551142480,2910,2910,2910,2910,0
|
|
20240221,190500,2551142480,2910,2910,2910,2910,0
|
|
20240221,190400,2551142480,2910,2910,2910,2910,0
|
|
20240221,190300,2551142480,2910,2910,2910,2910,0
|
|
20240221,190200,2551142480,2910,2910,2910,2910,0
|
|
20240221,190100,2551142480,2910,2910,2910,2910,0
|
|
20240221,190000,2551142480,2910,2910,2910,2910,0
|
|
20240221,185900,2551142480,2910,2910,2910,2910,0
|
|
20240221,185800,2551142480,2910,2910,2910,2910,0
|
|
20240221,185700,2551142480,2910,2910,2910,2910,0
|
|
20240221,185600,2551142480,2910,2910,2910,2910,0
|
|
20240221,185500,2551142480,2910,2910,2910,2910,0
|
|
20240221,185400,2551142480,2910,2910,2910,2910,0
|
|
20240221,185300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,185200,2551142480,2910,2910,2910,2910,0
|
|
20240221,185100,2551142480,2910,2910,2910,2910,0
|
|
20240221,185000,2551142480,2910,2910,2910,2910,0
|
|
20240221,184900,2551142480,2910,2910,2910,2910,0
|
|
20240221,184800,2551142480,2910,2910,2910,2910,0
|
|
20240221,184700,2551142480,2910,2910,2910,2910,0
|
|
20240221,184600,2551142480,2910,2910,2910,2910,0
|
|
20240221,184500,2551142480,2910,2910,2910,2910,0
|
|
20240221,184400,2551142480,2910,2910,2910,2910,0
|
|
20240221,184300,2551142480,2910,2910,2910,2910,0
|
|
20240221,184200,2551142480,2910,2910,2910,2910,0
|
|
20240221,184100,2551142480,2910,2910,2910,2910,0
|
|
20240221,184000,2551142480,2910,2910,2910,2910,0
|
|
20240221,183900,2551142480,2910,2910,2910,2910,0
|
|
20240221,183800,2551142480,2910,2910,2910,2910,0
|
|
20240221,183700,2551142480,2910,2910,2910,2910,0
|
|
20240221,183600,2551142480,2910,2910,2910,2910,0
|
|
20240221,183500,2551142480,2910,2910,2910,2910,0
|
|
20240221,183400,2551142480,2910,2910,2910,2910,0
|
|
20240221,183300,2551142480,2910,2910,2910,2910,0
|
|
20240221,183200,2551142480,2910,2910,2910,2910,0
|
|
20240221,183100,2551142480,2910,2910,2910,2910,0
|
|
20240221,183000,2551142480,2910,2910,2910,2910,0
|
|
20240221,182900,2551142480,2910,2910,2910,2910,0
|
|
20240221,182800,2551142480,2910,2910,2910,2910,0
|
|
20240221,182700,2551142480,2910,2910,2910,2910,0
|
|
20240221,182600,2551142480,2910,2910,2910,2910,0
|
|
20240221,182500,2551142480,2910,2910,2910,2910,0
|
|
20240221,182400,2551142480,2910,2910,2910,2910,0
|
|
20240221,182300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,182200,2551142480,2910,2910,2910,2910,0
|
|
20240221,182100,2551142480,2910,2910,2910,2910,0
|
|
20240221,182000,2551142480,2910,2910,2910,2910,0
|
|
20240221,181900,2551142480,2910,2910,2910,2910,0
|
|
20240221,181800,2551142480,2910,2910,2910,2910,0
|
|
20240221,181700,2551142480,2910,2910,2910,2910,0
|
|
20240221,181600,2551142480,2910,2910,2910,2910,0
|
|
20240221,181500,2551142480,2910,2910,2910,2910,0
|
|
20240221,181400,2551142480,2910,2910,2910,2910,0
|
|
20240221,181300,2551142480,2910,2910,2910,2910,0
|
|
20240221,181200,2551142480,2910,2910,2910,2910,0
|
|
20240221,181100,2551142480,2910,2910,2910,2910,0
|
|
20240221,181000,2551142480,2910,2910,2910,2910,0
|
|
20240221,180900,2551142480,2910,2910,2910,2910,0
|
|
20240221,180800,2551142480,2910,2910,2910,2910,0
|
|
20240221,180700,2551142480,2910,2910,2910,2910,0
|
|
20240221,180600,2551142480,2910,2910,2910,2910,0
|
|
20240221,180500,2551142480,2910,2910,2910,2910,0
|
|
20240221,180400,2551142480,2910,2910,2910,2910,0
|
|
20240221,180300,2551142480,2910,2910,2910,2910,0
|
|
20240221,180200,2551142480,2910,2910,2910,2910,0
|
|
20240221,180100,2551142480,2910,2910,2910,2910,0
|
|
20240221,180000,2551142480,2910,2910,2910,2910,0
|
|
20240221,175900,2551142480,2910,2910,2910,2910,0
|
|
20240221,175800,2551142480,2910,2910,2910,2910,0
|
|
20240221,175700,2551142480,2910,2910,2910,2910,0
|
|
20240221,175600,2551142480,2910,2910,2910,2910,0
|
|
20240221,175500,2551142480,2910,2910,2910,2910,0
|
|
20240221,175400,2551142480,2910,2910,2910,2910,0
|
|
20240221,175300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,175200,2551142480,2910,2910,2910,2910,0
|
|
20240221,175100,2551142480,2910,2910,2910,2910,0
|
|
20240221,175000,2551142480,2910,2910,2910,2910,0
|
|
20240221,174900,2551142480,2910,2910,2910,2910,0
|
|
20240221,174800,2551142480,2910,2910,2910,2910,0
|
|
20240221,174700,2551142480,2910,2910,2910,2910,0
|
|
20240221,174600,2551142480,2910,2910,2910,2910,0
|
|
20240221,174500,2551142480,2910,2910,2910,2910,0
|
|
20240221,174400,2551142480,2910,2910,2910,2910,0
|
|
20240221,174300,2551142480,2910,2910,2910,2910,0
|
|
20240221,174200,2551142480,2910,2910,2910,2910,0
|
|
20240221,174100,2551142480,2910,2910,2910,2910,0
|
|
20240221,174000,2551142480,2910,2910,2910,2910,0
|
|
20240221,173900,2551142480,2910,2910,2910,2910,0
|
|
20240221,173800,2551142480,2910,2910,2910,2910,0
|
|
20240221,173700,2551142480,2910,2910,2910,2910,0
|
|
20240221,173600,2551142480,2910,2910,2910,2910,0
|
|
20240221,173500,2551142480,2910,2910,2910,2910,0
|
|
20240221,173400,2551142480,2910,2910,2910,2910,0
|
|
20240221,173300,2551142480,2910,2910,2910,2910,0
|
|
20240221,173200,2551142480,2910,2910,2910,2910,0
|
|
20240221,173100,2551142480,2910,2910,2910,2910,0
|
|
20240221,173000,2551142480,2910,2910,2910,2910,0
|
|
20240221,172900,2551142480,2910,2910,2910,2910,0
|
|
20240221,172800,2551142480,2910,2910,2910,2910,0
|
|
20240221,172700,2551142480,2910,2910,2910,2910,0
|
|
20240221,172600,2551142480,2910,2910,2910,2910,0
|
|
20240221,172500,2551142480,2910,2910,2910,2910,0
|
|
20240221,172400,2551142480,2910,2910,2910,2910,0
|
|
20240221,172300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,172200,2551142480,2910,2910,2910,2910,0
|
|
20240221,172100,2551142480,2910,2910,2910,2910,0
|
|
20240221,172000,2551142480,2910,2910,2910,2910,0
|
|
20240221,171900,2551142480,2910,2910,2910,2910,0
|
|
20240221,171800,2551142480,2910,2910,2910,2910,0
|
|
20240221,171700,2551142480,2910,2910,2910,2910,0
|
|
20240221,171600,2551142480,2910,2910,2910,2910,0
|
|
20240221,171500,2551142480,2910,2910,2910,2910,0
|
|
20240221,171400,2551142480,2910,2910,2910,2910,0
|
|
20240221,171300,2551142480,2910,2910,2910,2910,0
|
|
20240221,171200,2551142480,2910,2910,2910,2910,0
|
|
20240221,171100,2551142480,2910,2910,2910,2910,0
|
|
20240221,171000,2551142480,2910,2910,2910,2910,0
|
|
20240221,170900,2551142480,2910,2910,2910,2910,0
|
|
20240221,170800,2551142480,2910,2910,2910,2910,0
|
|
20240221,170700,2551142480,2910,2910,2910,2910,0
|
|
20240221,170600,2551142480,2910,2910,2910,2910,0
|
|
20240221,170500,2551142480,2910,2910,2910,2910,0
|
|
20240221,170400,2551142480,2910,2910,2910,2910,0
|
|
20240221,170300,2551142480,2910,2910,2910,2910,0
|
|
20240221,170200,2551142480,2910,2910,2910,2910,0
|
|
20240221,170100,2551142480,2910,2910,2910,2910,0
|
|
20240221,170000,2551142480,2910,2910,2910,2910,0
|
|
20240221,165900,2551142480,2910,2910,2910,2910,0
|
|
20240221,165800,2551142480,2910,2910,2910,2910,0
|
|
20240221,165700,2551142480,2910,2910,2910,2910,0
|
|
20240221,165600,2551142480,2910,2910,2910,2910,0
|
|
20240221,165500,2551142480,2910,2910,2910,2910,0
|
|
20240221,165400,2551142480,2910,2910,2910,2910,0
|
|
20240221,165300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,165200,2551142480,2910,2910,2910,2910,0
|
|
20240221,165100,2551142480,2910,2910,2910,2910,0
|
|
20240221,165000,2551142480,2910,2910,2910,2910,0
|
|
20240221,164900,2551142480,2910,2910,2910,2910,0
|
|
20240221,164800,2551142480,2910,2910,2910,2910,0
|
|
20240221,164700,2551142480,2910,2910,2910,2910,0
|
|
20240221,164600,2551142480,2910,2910,2910,2910,0
|
|
20240221,164500,2551142480,2910,2910,2910,2910,0
|
|
20240221,164400,2551142480,2910,2910,2910,2910,0
|
|
20240221,164300,2551142480,2910,2910,2910,2910,0
|
|
20240221,164200,2551142480,2910,2910,2910,2910,0
|
|
20240221,164100,2551142480,2910,2910,2910,2910,0
|
|
20240221,164000,2551142480,2910,2910,2910,2910,0
|
|
20240221,163900,2551142480,2910,2910,2910,2910,0
|
|
20240221,163800,2551142480,2910,2910,2910,2910,0
|
|
20240221,163700,2551142480,2910,2910,2910,2910,0
|
|
20240221,163600,2551142480,2910,2910,2910,2910,0
|
|
20240221,163500,2551142480,2910,2910,2910,2910,0
|
|
20240221,163400,2551142480,2910,2910,2910,2910,0
|
|
20240221,163300,2551142480,2910,2910,2910,2910,0
|
|
20240221,163200,2551142480,2910,2910,2910,2910,0
|
|
20240221,163100,2551142480,2910,2910,2910,2910,0
|
|
20240221,163000,2551142480,2910,2910,2910,2910,0
|
|
20240221,162900,2551142480,2910,2910,2910,2910,0
|
|
20240221,162800,2551142480,2910,2910,2910,2910,0
|
|
20240221,162700,2551142480,2910,2910,2910,2910,0
|
|
20240221,162600,2551142480,2910,2910,2910,2910,0
|
|
20240221,162500,2551142480,2910,2910,2910,2910,0
|
|
20240221,162400,2551142480,2910,2910,2910,2910,0
|
|
20240221,162300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,162200,2551142480,2910,2910,2910,2910,0
|
|
20240221,162100,2551142480,2910,2910,2910,2910,0
|
|
20240221,162000,2551142480,2910,2910,2910,2910,0
|
|
20240221,161900,2551142480,2910,2910,2910,2910,0
|
|
20240221,161800,2551142480,2910,2910,2910,2910,0
|
|
20240221,161700,2551142480,2910,2910,2910,2910,0
|
|
20240221,161600,2551142480,2910,2910,2910,2910,0
|
|
20240221,161500,2551142480,2910,2910,2910,2910,0
|
|
20240221,161400,2551142480,2910,2910,2910,2910,0
|
|
20240221,161300,2551142480,2910,2910,2910,2910,0
|
|
20240221,161200,2551142480,2910,2910,2910,2910,0
|
|
20240221,161100,2551142480,2910,2910,2910,2910,0
|
|
20240221,161000,2551142480,2910,2910,2910,2910,0
|
|
20240221,160900,2551142480,2910,2910,2910,2910,0
|
|
20240221,160800,2551142480,2910,2910,2910,2910,0
|
|
20240221,160700,2551142480,2910,2910,2910,2910,0
|
|
20240221,160600,2551142480,2910,2910,2910,2910,0
|
|
20240221,160500,2551142480,2910,2910,2910,2910,0
|
|
20240221,160400,2551142480,2910,2910,2910,2910,0
|
|
20240221,160300,2551142480,2910,2910,2910,2910,0
|
|
20240221,160200,2551142480,2910,2910,2910,2910,0
|
|
20240221,160100,2551142480,2910,2910,2910,2910,0
|
|
20240221,160000,2551142480,2910,2910,2910,2910,0
|
|
20240221,155900,2551142480,2910,2910,2910,2910,0
|
|
20240221,155800,2551142480,2910,2910,2910,2910,0
|
|
20240221,155700,2551142480,2910,2910,2910,2910,0
|
|
20240221,155600,2551142480,2910,2910,2910,2910,0
|
|
20240221,155500,2551142480,2910,2910,2910,2910,0
|
|
20240221,155400,2551142480,2910,2910,2910,2910,0
|
|
20240221,155300,2551142480,2910,2910,2910,2910,3910
|
|
20240221,155200,2551142480,2910,2910,2910,2910,0
|
|
20240221,155100,2551142480,2910,2910,2910,2910,0
|
|
20240221,155000,2551142480,2910,2910,2910,2910,0
|
|
20240221,154900,2551142480,2910,2910,2910,2910,0
|
|
20240221,154800,2551142480,2910,2910,2910,2910,0
|
|
20240221,154700,2551142480,2910,2910,2910,2910,0
|
|
20240221,154600,2551142480,2910,2910,2910,2910,0
|
|
20240221,154500,2551142480,2910,2910,2910,2910,0
|
|
20240221,154400,2551142480,2910,2910,2910,2910,0
|
|
20240221,154300,2551142480,2910,2910,2910,2910,0
|
|
20240221,154200,2551142480,2910,2910,2910,2910,0
|
|
20240221,154100,2551142480,2910,2910,2910,2910,0
|
|
20240221,154000,2551142480,2910,2910,2910,2910,0
|
|
20240221,153900,2551142480,2910,2910,2910,2910,0
|
|
20240221,153800,2551142480,2910,2910,2910,2910,0
|
|
20240221,153700,2551142480,2910,2910,2910,2910,0
|
|
20240221,153600,2551142480,2910,2910,2910,2910,0
|
|
20240221,153500,2551142480,2910,2910,2910,2910,0
|
|
20240221,153400,2551142480,2910,2910,2910,2910,0
|
|
20240221,153300,2551142480,2910,2910,2910,2910,0
|
|
20240221,153200,2551142480,2910,2910,2910,2910,0
|
|
20240221,153100,2551142480,2910,2910,2910,2910,0
|
|
20240221,153000,2551142480,2910,2910,2910,2910,3910
|
|
20240221,152900,2539764380,2905,2905,2905,2905,0
|
|
20240221,152800,2539764380,2905,2905,2905,2905,0
|
|
20240221,152700,2539764380,2905,2905,2905,2905,0
|
|
20240221,152600,2539764380,2905,2905,2905,2905,0
|
|
20240221,152500,2539764380,2905,2905,2905,2905,0
|
|
20240221,152400,2539764380,2905,2905,2905,2905,0
|
|
20240221,152300,2539764380,2905,2905,2905,2905,0
|
|
20240221,152200,2539764380,2905,2905,2905,2905,0
|
|
20240221,152100,2539764380,2905,2905,2905,2905,0
|
|
20240221,152000,2539764380,2905,2905,2905,2905,0
|
|
20240221,151900,2539764380,2905,2905,2905,2900,159
|
|
20240221,151800,2539303255,2905,2905,2910,2905,445
|
|
20240221,151700,2538010525,2910,2900,2910,2900,89
|
|
20240221,151600,2537752055,2905,2900,2905,2900,1082
|
|
20240221,151500,2534614240,2900,2900,2900,2900,198
|
|
20240221,151400,2534040040,2905,2905,2905,2900,42
|
|
20240221,151300,2533918190,2905,2900,2905,2900,2397
|
|
20240221,151200,2526955450,2900,2905,2905,2900,9441
|
|
20240221,151100,2499574835,2905,2900,2905,2900,810
|
|
20240221,151000,2497225820,2900,2900,2900,2900,1504
|
|
20240221,150900,2492864220,2900,2895,2900,2895,1237
|
|
20240221,150800,2489276965,2895,2895,2900,2895,3716
|
|
20240221,150700,2478514095,2895,2890,2895,2890,290
|
|
20240221,150600,2477675200,2895,2895,2895,2890,1768
|
|
20240221,150500,2472557010,2895,2895,2895,2895,499
|
|
20240221,150400,2471112405,2895,2895,2895,2895,887
|
|
20240221,150300,2468544540,2895,2895,2900,2895,1128
|
|
20240221,150200,2465278880,2895,2895,2895,2895,266
|
|
20240221,150100,2464508810,2890,2890,2895,2890,908
|
|
20240221,150000,2461883435,2890,2890,2895,2890,537
|
|
20240221,145900,2460331075,2890,2895,2895,2890,480
|
|
20240221,145800,2458943865,2890,2890,2895,2890,10535
|
|
20240221,145700,2428497600,2895,2895,2900,2895,515
|
|
20240221,145600,2427006670,2895,2895,2895,2895,2320
|
|
20240221,145500,2420290270,2895,2895,2900,2895,618
|
|
20240221,145400,2418501120,2895,2895,2900,2895,423
|
|
20240221,145300,2417276515,2895,2895,2895,2890,819
|
|
20240221,145200,2414906000,2895,2905,2905,2890,5795
|
|
20240221,145100,2398138860,2900,2905,2905,2900,8312
|
|
20240221,145000,2374033445,2900,2905,2905,2900,13551
|
|
20240221,144900,2334735475,2900,2900,2900,2900,10632
|
|
20240221,144800,2303902675,2900,2905,2905,2900,839
|
|
20240221,144700,2301466750,2900,2900,2905,2900,1520
|
|
20240221,144600,2297058730,2900,2905,2905,2900,813
|
|
20240221,144500,2294700530,2900,2900,2905,2900,349
|
|
20240221,144400,2293687765,2900,2900,2905,2900,2155
|
|
20240221,144300,2287429735,2900,2900,2900,2900,544
|
|
20240221,144200,2285852135,2900,2900,2900,2900,1334
|
|
20240221,144100,2281983535,2900,2900,2905,2900,774
|
|
20240221,144000,2279738930,2900,2900,2900,2900,928
|
|
20240221,143900,2277047730,2900,2905,2905,2900,900
|
|
20240221,143800,2274436725,2905,2905,2910,2905,106
|
|
20240221,143700,2274128775,2905,2905,2910,2905,689
|
|
20240221,143600,2272127030,2905,2905,2905,2905,286
|
|
20240221,143500,2271296200,2900,2905,2905,2900,7928
|
|
20240221,143400,2248267310,2900,2900,2905,2900,691
|
|
20240221,143300,2246263310,2900,2905,2905,2900,293
|
|
20240221,143200,2245413500,2900,2900,2905,2900,1007
|
|
20240221,143100,2242492105,2900,2905,2905,2900,347
|
|
20240221,143000,2241485560,2900,2905,2905,2900,335
|
|
20240221,142900,2240513850,2905,2905,2910,2905,10722
|
|
20240221,142800,2209366435,2905,2905,2905,2905,1440
|
|
20240221,142700,2205183235,2905,2905,2910,2905,1435
|
|
20240221,142600,2201014150,2905,2905,2905,2905,503
|
|
20240221,142500,2199552935,2910,2905,2910,2905,3169
|
|
20240221,142400,2190346890,2905,2905,2910,2905,444
|
|
20240221,142300,2189057065,2905,2905,2910,2905,641
|
|
20240221,142200,2187194940,2905,2910,2910,2905,580
|
|
20240221,142100,2185510020,2905,2910,2910,2905,569
|
|
20240221,142000,2183856510,2910,2910,2910,2905,940
|
|
20240221,141900,2181125565,2910,2915,2915,2910,3776
|
|
20240221,141800,2170137275,2915,2915,2915,2910,2956
|
|
20240221,141700,2161533620,2910,2915,2915,2910,893
|
|
20240221,141600,2158933450,2910,2910,2910,2910,448
|
|
20240221,141500,2157629770,2910,2910,2910,2910,778
|
|
20240221,141400,2155365790,2910,2910,2910,2910,1693
|
|
20240221,141300,2150439160,2910,2910,2910,2910,546
|
|
20240221,141200,2148850300,2910,2910,2910,2910,1664
|
|
20240221,141100,2144008060,2910,2910,2915,2910,429
|
|
20240221,141000,2142759550,2915,2910,2915,2910,152
|
|
20240221,140900,2142317030,2910,2910,2915,2910,276
|
|
20240221,140800,2141513850,2910,2910,2910,2910,752
|
|
20240221,140700,2139325530,2910,2910,2910,2910,571
|
|
20240221,140600,2137663920,2910,2910,2915,2910,313
|
|
20240221,140500,2136752955,2910,2915,2915,2910,272
|
|
20240221,140400,2135961430,2910,2910,2910,2910,395
|
|
20240221,140300,2134811980,2910,2915,2915,2910,268
|
|
20240221,140200,2134032030,2910,2910,2915,2910,828
|
|
20240221,140100,2131621495,2915,2915,2915,2910,514
|
|
20240221,140000,2130125695,2910,2910,2910,2910,925
|
|
20240221,135900,2127433945,2910,2915,2915,2910,779
|
|
20240221,135800,2125167040,2910,2915,2915,2910,7686
|
|
20240221,135700,2102800705,2910,2910,2910,2910,663
|
|
20240221,135600,2100871375,2910,2910,2910,2910,245
|
|
20240221,135500,2100158425,2910,2910,2915,2910,607
|
|
20240221,135400,2098391880,2910,2915,2915,2910,383
|
|
20240221,135300,2097276835,2915,2915,2915,2910,1673
|
|
20240221,135200,2092403040,2915,2910,2915,2910,466
|
|
20240221,135100,2091046305,2910,2910,2915,2910,285
|
|
20240221,135000,2090216855,2915,2915,2915,2910,280
|
|
20240221,134900,2089401795,2915,2915,2915,2910,314
|
|
20240221,134800,2088487780,2910,2915,2915,2910,513
|
|
20240221,134700,2086994850,2915,2910,2915,2910,131
|
|
20240221,134600,2086612990,2910,2910,2910,2910,169
|
|
20240221,134500,2086121200,2910,2910,2915,2910,405
|
|
20240221,134400,2084941145,2915,2910,2915,2910,413
|
|
20240221,134300,2083738055,2910,2915,2915,2910,1544
|
|
20240221,134200,2079242520,2915,2920,2920,2910,602
|
|
20240221,134100,2077488155,2920,2915,2920,2915,442
|
|
20240221,134000,2076199690,2915,2915,2915,2915,795
|
|
20240221,133900,2073882265,2915,2915,2915,2915,237
|
|
20240221,133800,2073191410,2915,2910,2915,2910,864
|
|
20240221,133700,2070675705,2915,2915,2915,2910,323
|
|
20240221,133600,2069735690,2910,2910,2915,2910,228
|
|
20240221,133500,2069071860,2915,2910,2915,2910,628
|
|
20240221,133400,2067243885,2915,2910,2915,2910,2148
|
|
20240221,133300,2060993200,2910,2910,2910,2910,217
|
|
20240221,133200,2060361730,2915,2910,2915,2910,1679
|
|
20240221,133100,2055475335,2915,2910,2915,2910,679
|
|
20240221,133000,2053499395,2915,2915,2915,2910,503
|
|
20240221,132900,2052035615,2910,2910,2915,2910,572
|
|
20240221,132800,2050371075,2915,2915,2915,2910,1086
|
|
20240221,132700,2047207915,2915,2920,2920,2915,314
|
|
20240221,132600,2046292600,2915,2920,2920,2915,296
|
|
20240221,132500,2045429730,2915,2915,2915,2915,1027
|
|
20240221,132400,2042436025,2915,2920,2920,2915,4736
|
|
20240221,132300,2028606910,2920,2920,2925,2920,448
|
|
20240221,132200,2027298745,2925,2925,2925,2925,174
|
|
20240221,132100,2026789795,2925,2925,2925,2925,5459
|
|
20240221,132000,2010822220,2925,2925,2925,2925,864
|
|
20240221,131900,2008295020,2925,2925,2925,2925,704
|
|
20240221,131800,2006235820,2925,2925,2930,2925,2652
|
|
20240221,131700,1998478375,2925,2925,2925,2925,359
|
|
20240221,131600,1997428300,2925,2925,2930,2925,584
|
|
20240221,131500,1995720095,2925,2925,2925,2925,431
|
|
20240221,131400,1994459420,2930,2925,2930,2925,2540
|
|
20240221,131300,1987029420,2925,2925,2925,2925,596
|
|
20240221,131200,1985286120,2925,2925,2925,2925,574
|
|
20240221,131100,1983607170,2930,2925,2930,2925,617
|
|
20240221,131000,1981801880,2930,2925,2930,2925,1381
|
|
20240221,130900,1977761705,2925,2925,2930,2925,317
|
|
20240221,130800,1976834395,2930,2925,2930,2925,1666
|
|
20240221,130700,1971956345,2925,2925,2930,2925,389
|
|
20240221,130600,1970818510,2925,2925,2925,2925,676
|
|
20240221,130500,1968841210,2930,2925,2930,2925,541
|
|
20240221,130400,1967258735,2925,2925,2925,2925,707
|
|
20240221,130300,1965190760,2930,2925,2930,2925,610
|
|
20240221,130200,1963406485,2925,2925,2925,2925,443
|
|
20240221,130100,1962110710,2925,2925,2930,2925,292
|
|
20240221,130000,1961256435,2930,2930,2930,2930,4
|
|
20240221,125900,1961244715,2930,2925,2930,2925,16
|
|
20240221,125800,1961197865,2925,2925,2925,2925,4
|
|
20240221,125700,1961186165,2930,2930,2930,2925,1090
|
|
20240221,125600,1957997465,2930,2925,2930,2925,34
|
|
20240221,125500,1957897865,2925,2925,2930,2925,2551
|
|
20240221,125400,1950436140,2925,2925,2925,2925,407
|
|
20240221,125300,1949245665,2930,2925,2930,2925,2957
|
|
20240221,125200,1940595915,2925,2925,2925,2925,46
|
|
20240221,125100,1940461365,2925,2930,2930,2925,18
|
|
20240221,125000,1940408630,2930,2925,2930,2925,144
|
|
20240221,124900,1939987340,2925,2925,2925,2925,794
|
|
20240221,124800,1937664890,2930,2925,2930,2925,589
|
|
20240221,124700,1935941905,2925,2925,2925,2925,204
|
|
20240221,124600,1935345205,2925,2925,2925,2925,0
|
|
20240221,124500,1935345205,2925,2925,2930,2925,1993
|
|
20240221,124400,1929515130,2925,2930,2930,2925,391
|
|
20240221,124300,1928369520,2930,2925,2930,2925,220
|
|
20240221,124200,1927724935,2925,2925,2925,2925,9
|
|
20240221,124100,1927698610,2925,2930,2930,2925,487
|
|
20240221,124000,1926273250,2930,2925,2930,2925,757
|
|
20240221,123900,1924058450,2925,2930,2930,2925,99
|
|
20240221,123800,1923768870,2925,2925,2925,2925,8
|
|
20240221,123700,1923745470,2925,2930,2930,2925,1006
|
|
20240221,123600,1920802890,2925,2925,2925,2925,2072
|
|
20240221,123500,1914742290,2925,2925,2925,2925,0
|
|
20240221,123400,1914742290,2925,2925,2925,2925,101
|
|
20240221,123300,1914446865,2925,2925,2925,2925,4
|
|
20240221,123200,1914435165,2930,2930,2930,2930,3
|
|
20240221,123100,1914426375,2930,2925,2930,2925,381
|
|
20240221,123000,1913311895,2925,2925,2925,2925,2067
|
|
20240221,122900,1907265920,2925,2930,2930,2925,129
|
|
20240221,122800,1906888425,2930,2925,2930,2925,1072
|
|
20240221,122700,1903747485,2930,2925,2930,2925,33
|
|
20240221,122600,1903650855,2925,2925,2925,2925,14
|
|
20240221,122500,1903609905,2925,2925,2925,2925,265
|
|
20240221,122400,1902834780,2925,2925,2930,2925,19698
|
|
20240221,122300,1845217880,2930,2930,2930,2925,9
|
|
20240221,122200,1845191540,2930,2925,2930,2925,7
|
|
20240221,122100,1845171055,2930,2930,2930,2930,429
|
|
20240221,122000,1843914085,2930,2930,2930,2925,124
|
|
20240221,121900,1843550830,2930,2930,2930,2925,4976
|
|
20240221,121800,1828971170,2930,2935,2935,2930,3549
|
|
20240221,121700,1818572335,2935,2930,2935,2930,101
|
|
20240221,121600,1818276370,2935,2940,2940,2930,270
|
|
20240221,121500,1817483980,2940,2940,2940,2940,35
|
|
20240221,121400,1817381080,2940,2935,2940,2935,809
|
|
20240221,121300,1815006625,2930,2935,2935,2930,777
|
|
20240221,121200,1812726215,2935,2935,2935,2935,0
|
|
20240221,121100,1812726215,2935,2930,2935,2930,23
|
|
20240221,121000,1812658780,2935,2935,2935,2930,99
|
|
20240221,120900,1812368685,2935,2930,2935,2930,508
|
|
20240221,120800,1810877735,2935,2930,2935,2930,17
|
|
20240221,120700,1810827860,2935,2930,2935,2930,1005
|
|
20240221,120600,1807883190,2935,2930,2935,2930,110
|
|
20240221,120500,1807560860,2935,2930,2935,2930,116
|
|
20240221,120400,1807220925,2935,2935,2935,2935,524
|
|
20240221,120300,1805682985,2935,2935,2935,2935,387
|
|
20240221,120200,1804547140,2935,2935,2935,2930,20077
|
|
20240221,120100,1745721365,2935,2935,2935,2935,40
|
|
20240221,120000,1745603965,2935,2930,2935,2930,916
|
|
20240221,115900,1742917530,2930,2935,2935,2930,724
|
|
20240221,115800,1740795840,2935,2930,2935,2930,363
|
|
20240221,115700,1739732210,2935,2930,2935,2930,371
|
|
20240221,115600,1738645120,2935,2930,2935,2930,582
|
|
20240221,115500,1736938730,2935,2930,2935,2930,713
|
|
20240221,115400,1734849540,2930,2930,2935,2930,661
|
|
20240221,115300,1732912720,2930,2935,2935,2930,381
|
|
20240221,115200,1731796265,2935,2930,2935,2930,375
|
|
20240221,115100,1730697470,2935,2930,2935,2930,482
|
|
20240221,115000,1729285080,2935,2935,2935,2930,457
|
|
20240221,114900,1727945560,2935,2935,2935,2930,374
|
|
20240221,114800,1726849650,2935,2935,2935,2930,434
|
|
20240221,114700,1725577905,2930,2930,2935,2930,167
|
|
20240221,114600,1725087960,2935,2935,2935,2930,375
|
|
20240221,114500,1723989140,2930,2930,2935,2930,404
|
|
20240221,114400,1722805320,2935,2935,2935,2930,377
|
|
20240221,114300,1721700630,2930,2930,2935,2930,468
|
|
20240221,114200,1720328855,2935,2935,2935,2930,353
|
|
20240221,114100,1719294545,2935,2935,2935,2930,579
|
|
20240221,114000,1717597715,2935,2930,2935,2930,418
|
|
20240221,113900,1716372815,2935,2930,2935,2930,389
|
|
20240221,113800,1715232905,2935,2930,2935,2930,970
|
|
20240221,113700,1712389960,2930,2930,2935,2930,393
|
|
20240221,113600,1711238360,2935,2940,2940,2935,186
|
|
20240221,113500,1710692370,2940,2945,2945,2935,357
|
|
20240221,113400,1709644440,2940,2945,2945,2935,630
|
|
20240221,113300,1707794135,2940,2935,2945,2935,5026
|
|
20240221,113200,1693017360,2940,2940,2940,2935,568
|
|
20240221,113100,1691349225,2940,2935,2940,2930,1789
|
|
20240221,113000,1686100410,2930,2935,2935,2930,505
|
|
20240221,112900,1684619970,2935,2935,2935,2930,388
|
|
20240221,112800,1683482970,2930,2930,2935,2930,503
|
|
20240221,112700,1682009125,2935,2930,2935,2930,376
|
|
20240221,112600,1680907390,2935,2935,2935,2930,39
|
|
20240221,112500,1680793025,2930,2930,2935,2930,1729
|
|
20240221,112400,1675720665,2935,2935,2935,2930,352
|
|
20240221,112300,1674689250,2935,2930,2935,2930,674
|
|
20240221,112200,1672712900,2935,2930,2935,2930,1201
|
|
20240221,112100,1669189955,2935,2930,2935,2930,385
|
|
20240221,112000,1668061865,2935,2925,2935,2925,1621
|
|
20240221,111900,1663312410,2930,2925,2930,2925,356
|
|
20240221,111800,1662271035,2935,2930,2935,2925,7944
|
|
20240221,111700,1638996765,2935,2935,2935,2930,386
|
|
20240221,111600,1637865660,2935,2930,2935,2930,776
|
|
20240221,111500,1635591645,2935,2930,2935,2930,426
|
|
20240221,111400,1634343120,2935,2935,2935,2930,8273
|
|
20240221,111300,1610063665,2935,2925,2935,2925,5701
|
|
20240221,111200,1593361375,2930,2930,2930,2925,1786
|
|
20240221,111100,1588130505,2925,2920,2930,2920,2973
|
|
20240221,111000,1579426595,2925,2920,2925,2920,667
|
|
20240221,110900,1577477400,2925,2920,2925,2920,3326
|
|
20240221,110800,1567750710,2925,2915,2925,2915,5752
|
|
20240221,110700,1550959140,2920,2915,2920,2915,495
|
|
20240221,110600,1549515940,2915,2920,2920,2915,247
|
|
20240221,110500,1548794870,2910,2915,2915,2910,9842
|
|
20240221,110400,1520107195,2910,2915,2915,2910,1162
|
|
20240221,110300,1516725690,2910,2910,2915,2910,366
|
|
20240221,110200,1515660580,2910,2915,2915,2910,370
|
|
20240221,110100,1514583835,2910,2910,2915,2910,572
|
|
20240221,110000,1512918780,2910,2915,2915,2910,277
|
|
20240221,105900,1512112625,2910,2910,2915,2910,587
|
|
20240221,105800,1510404375,2910,2915,2915,2910,370
|
|
20240221,105700,1509327585,2910,2915,2915,2910,372
|
|
20240221,105600,1508244980,2915,2915,2920,2915,538
|
|
20240221,105500,1506676650,2915,2915,2920,2915,699
|
|
20240221,105400,1504639015,2915,2920,2925,2915,465
|
|
20240221,105300,1503281365,2925,2925,2925,2920,381
|
|
20240221,105200,1502168720,2925,2920,2925,2920,375
|
|
20240221,105100,1501073685,2925,2920,2925,2920,389
|
|
20240221,105000,1499937640,2920,2920,2925,2920,1207
|
|
20240221,104900,1496412650,2920,2925,2925,2920,453
|
|
20240221,104800,1495089840,2920,2925,2925,2920,381
|
|
20240221,104700,1493977255,2925,2925,2925,2920,434
|
|
20240221,104600,1492709640,2925,2925,2925,2920,1027
|
|
20240221,104500,1489707465,2925,2925,2925,2920,499
|
|
20240221,104400,1488249745,2915,2915,2920,2915,8008
|
|
20240221,104300,1464873190,2920,2915,2920,2915,3770
|
|
20240221,104200,1453866605,2915,2910,2920,2900,9363
|
|
20240221,104100,1426623985,2910,2900,2910,2900,1081
|
|
20240221,104000,1423483760,2905,2910,2910,2900,700
|
|
20240221,103900,1421451250,2905,2890,2905,2890,3804
|
|
20240221,103800,1410414555,2890,2890,2895,2885,3539
|
|
20240221,103700,1400202420,2890,2890,2895,2890,1987
|
|
20240221,103600,1394458980,2885,2890,2895,2885,2565
|
|
20240221,103500,1387047345,2885,2885,2890,2885,3427
|
|
20240221,103400,1377157390,2880,2880,2885,2880,3750
|
|
20240221,103300,1366353675,2880,2890,2890,2880,3129
|
|
20240221,103200,1357326290,2890,2885,2890,2880,1830
|
|
20240221,103100,1352047645,2885,2885,2885,2880,3403
|
|
20240221,103000,1342238135,2885,2885,2890,2880,2440
|
|
20240221,102900,1335199095,2890,2885,2890,2880,2294
|
|
20240221,102800,1328581785,2880,2885,2885,2880,4173
|
|
20240221,102700,1316554070,2885,2880,2885,2880,4045
|
|
20240221,102600,1304902380,2880,2885,2885,2880,2452
|
|
20240221,102500,1297831030,2885,2890,2890,2885,3808
|
|
20240221,102400,1286839980,2885,2875,2890,2875,8702
|
|
20240221,102300,1261776705,2875,2880,2880,2875,8793
|
|
20240221,102200,1236487875,2875,2880,2880,2875,7250
|
|
20240221,102100,1215627745,2880,2875,2880,2875,4622
|
|
20240221,102000,1202338660,2880,2885,2890,2880,14280
|
|
20240221,101900,1161184130,2885,2895,2895,2880,15735
|
|
20240221,101800,1115750970,2895,2905,2905,2895,41994
|
|
20240221,101700,993998410,2910,2900,2910,2900,2108
|
|
20240221,101600,987882395,2900,2905,2905,2900,4199
|
|
20240221,101500,975698260,2905,2905,2910,2900,15020
|
|
20240221,101400,932079260,2910,2910,2910,2905,2573
|
|
20240221,101300,924603700,2905,2910,2910,2905,3818
|
|
20240221,101200,913508105,2905,2905,2910,2905,2856
|
|
20240221,101100,905211385,2910,2910,2910,2905,3046
|
|
20240221,101000,896362680,2905,2905,2910,2905,3611
|
|
20240221,100900,885872000,2910,2905,2910,2905,3198
|
|
20240221,100800,876580745,2910,2910,2910,2905,1705
|
|
20240221,100700,871627180,2905,2905,2910,2905,3587
|
|
20240221,100600,861206840,2905,2905,2910,2905,6547
|
|
20240221,100500,842187690,2910,2910,2910,2905,2797
|
|
20240221,100400,834061955,2905,2910,2910,2905,3307
|
|
20240221,100300,824453795,2910,2905,2910,2905,4048
|
|
20240221,100200,812688795,2905,2910,2910,2905,2681
|
|
20240221,100100,804895165,2910,2910,2910,2905,3867
|
|
20240221,100000,793655560,2915,2910,2915,2905,8211
|
|
20240221,095900,769770875,2910,2915,2915,2910,4063
|
|
20240221,095800,757944135,2910,2910,2915,2910,3753
|
|
20240221,095700,747020310,2910,2910,2920,2910,7766
|
|
20240221,095600,724397860,2910,2910,2920,2910,6799
|
|
20240221,095500,704605305,2915,2915,2920,2910,9331
|
|
20240221,095400,677424845,2915,2910,2915,2910,15836
|
|
20240221,095300,631324670,2915,2915,2920,2910,2355
|
|
20240221,095200,624460715,2915,2915,2920,2910,3236
|
|
20240221,095100,615030895,2920,2915,2920,2915,3303
|
|
20240221,095000,605402555,2920,2915,2920,2915,2024
|
|
20240221,094900,599502585,2915,2920,2920,2915,3568
|
|
20240221,094800,589099595,2915,2920,2925,2915,3375
|
|
20240221,094700,579255270,2915,2920,2920,2915,2232
|
|
20240221,094600,572741280,2915,2920,2925,2915,2741
|
|
20240221,094500,564746110,2925,2915,2925,2915,5033
|
|
20240221,094400,550066115,2915,2920,2920,2915,2375
|
|
20240221,094300,543135915,2920,2920,2920,2915,3780
|
|
20240221,094200,532111000,2920,2915,2920,2915,4083
|
|
20240221,094100,520201460,2920,2915,2925,2915,1615
|
|
20240221,094000,515489210,2920,2925,2930,2920,25484
|
|
20240221,093900,441048755,2930,2925,2930,2925,3083
|
|
20240221,093800,432030705,2930,2935,2935,2925,9149
|
|
20240221,093700,405225855,2935,2935,2935,2930,1551
|
|
20240221,093600,400676405,2940,2935,2940,2935,613
|
|
20240221,093500,398876605,2940,2930,2940,2930,2510
|
|
20240221,093400,391510505,2935,2930,2935,2930,483
|
|
20240221,093300,390095290,2925,2935,2940,2925,598
|
|
20240221,093200,388342870,2935,2940,2940,2930,1746
|
|
20240221,093100,383224505,2940,2940,2940,2930,1534
|
|
20240221,093000,378723885,2940,2935,2940,2935,532
|
|
20240221,092900,377162455,2940,2935,2940,2935,1720
|
|
20240221,092800,372112485,2940,2930,2940,2930,2590
|
|
20240221,092700,364508485,2935,2930,2935,2930,1211
|
|
20240221,092600,360954680,2925,2925,2925,2920,10927
|
|
20240221,092500,328998485,2925,2920,2925,2915,51613
|
|
20240221,092400,178291570,2915,2920,2920,2915,3393
|
|
20240221,092300,168400035,2920,2920,2920,2915,402
|
|
20240221,092200,167228055,2920,2920,2920,2915,1340
|
|
20240221,092100,163320905,2920,2925,2925,2920,9520
|
|
20240221,092000,135521665,2925,2920,2925,2920,1325
|
|
20240221,091900,131652620,2925,2920,2925,2920,4037
|
|
20240221,091800,119864555,2920,2920,2925,2920,1468
|
|
20240221,091700,115577805,2920,2925,2925,2920,1476
|
|
20240221,091600,111267850,2925,2925,2925,2920,5157
|
|
20240221,091500,96186650,2925,2925,2930,2925,1198
|
|
20240221,091400,92682315,2930,2930,2930,2925,1684
|
|
20240221,091300,87756085,2930,2935,2935,2930,2058
|
|
20240221,091200,81726095,2935,2930,2935,2925,764
|
|
20240221,091100,79489200,2930,2930,2935,2925,6104
|
|
20240221,091000,61604300,2935,2935,2935,2935,3011
|
|
20240221,090900,52767015,2935,2935,2940,2935,513
|
|
20240221,090800,51261050,2935,2940,2940,2935,285
|
|
20240221,090700,50424505,2940,2940,2940,2935,84
|
|
20240221,090600,50177625,2940,2945,2945,2940,425
|
|
20240221,090500,48927780,2945,2935,2945,2935,785
|
|
20240221,090400,46620105,2935,2930,2940,2930,1938
|
|
20240221,090300,40938995,2930,2930,2935,2925,1831
|
|
20240221,090200,35574240,2930,2930,2935,2930,4421
|
|
20240221,090100,22620000,2930,2940,2940,2930,950
|
|
20240221,090000,19833395,2935,2945,2945,2930,6739
|